F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying270.00ITC · archived level
Strikes39Published for this date and expiry
ITC option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1725 | 0 | 44.00 | 40.27 | 230 | 0.05 | 0.05 | 11 | 65550 |
| 1725 | 0 | 52.00 | 35.27 | 235 | — | 0.10 | 0 | 24150 |
| 1725 | 0 | 45.70 | 30.28 | 240 | — | 0.10 | 0 | 67275 |
| 0 | 0 | 47.05 | 27.78 | 243 | — | 0.30 | 0 | 0 |
| 22425 | 11 | 24.90 | 25.29 | 245 | — | 0.05 | 0 | 27600 |
| 0 | 0 | 42.30 | 22.79 | 248 | 0.01 | 0.05 | 1 | 44850 |
| 472650 | 23 | 20.80 | 20.31 | 250 | 0.15 | 0.15 | 59 | 1309275 |
| 1725 | 0 | 21.00 | 17.84 | 253 | 0.05 | 0.10 | 1 | 70725 |
| 3450 | 0 | 19.00 | 15.41 | 255 | 0.15 | 0.15 | 450 | 826275 |
| 0 | 0 | 16.45 | 13.04 | 258 | 0.20 | 0.20 | 48 | 301875 |
| 391575 | 127 | 11.10 | 11.10 | 260 | 0.30 | 0.30 | 1466 | 4610925 |
| 63825 | 0 | 11.70 | 8.64 | 263 | 0.50 | 0.50 | 532 | 626175 |
| 272550 | 993 | 6.55 | 6.55 | 265 | 0.80 | 0.80 | 2421 | 2335650 |
| 489900 | 414 | 4.65 | 4.65 | 268 | 1.35 | 1.35 | 2731 | 1630125 |
| 3199875 | 4763 | 3.05 | 3.05 | 270 | 2.30 | 2.30 | 5666 | 3760500 |
| 1997550 | 3608 | 1.95 | 1.95 | 273 | 3.65 | 3.65 | 2570 | 1555950 |
| 7039725 | 8220 | 1.20 | 1.20 | 275 | 5.35 | 5.35 | 1709 | 5942625 |
| 4027875 | 3452 | 0.75 | 0.75 | 278 | 7.50 | 7.50 | 585 | 2409825 |
| 10936500 | 7822 | 0.55 | 0.55 | 280 | 9.80 | 9.80 | 946 | 6084075 |
| 2432250 | 1577 | 0.35 | 0.35 | 283 | 12.00 | 12.00 | 366 | 1336875 |
| 10641525 | 5333 | 0.30 | 0.30 | 285 | 14.55 | 14.55 | 167 | 5478600 |
| 6028875 | 656 | 0.20 | 0.20 | 288 | 17.26 | 16.85 | 97 | 3125700 |
| 21212325 | 4727 | 0.20 | 0.20 | 290 | 19.35 | 19.35 | 145 | 6789600 |
| 5057700 | 481 | 0.15 | 0.15 | 293 | 22.18 | 21.75 | 7 | 836625 |
| 12131925 | 1272 | 0.10 | 0.10 | 295 | 24.67 | 24.00 | 47 | 1155750 |
| 2773800 | 97 | 0.05 | — | 298 | 27.16 | 19.20 | 0 | 293250 |
| 17130975 | 2615 | 0.15 | 0.15 | 300 | 29.50 | 29.50 | 64 | 2097600 |
| 1659450 | 467 | 0.10 | 0.10 | 303 | 32.15 | 28.10 | 0 | 155250 |
| 1731900 | 334 | 0.05 | 0.05 | 305 | 34.65 | 34.05 | 17 | 481275 |
| 631350 | 218 | 0.10 | 0.10 | 308 | 37.14 | 34.75 | 1 | 158700 |
| 5537250 | 230 | 0.10 | 0.10 | 310 | 39.64 | 39.65 | 13 | 822825 |
| 510600 | 2 | 0.05 | — | 313 | 42.14 | 39.95 | 1 | 382950 |
| 2694450 | 7 | 0.05 | — | 315 | 44.63 | 43.90 | 4 | 170775 |
| 74175 | 0 | 0.05 | — | 318 | 47.13 | 44.40 | 0 | 20700 |
| 2516775 | 10 | 0.05 | — | 320 | 49.63 | 49.00 | 4 | 715875 |
| 653775 | 0 | 0.05 | — | 325 | 54.62 | 51.15 | 0 | 232875 |
| 895275 | 3 | 0.05 | — | 330 | 59.62 | 59.50 | 21 | 1386900 |
| 1749150 | 9 | 0.05 | — | 335 | 64.25 | 64.25 | 69 | 2941125 |
| 431250 | 1 | 0.05 | — | 340 | — | — | — | — |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.