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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying267.05ITC · archived level
Strikes40Published for this date and expiry
ITC option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.35 | 42.27 | 225 | — | 0.15 | 0 | 0 |
| 1725 | 0 | 44.00 | 37.28 | 230 | — | 0.05 | 15 | 62100 |
| 1725 | 0 | 52.00 | 32.28 | 235 | — | 0.10 | 0 | 24150 |
| 1725 | 0 | 45.70 | 27.29 | 240 | — | 0.10 | 11 | 86250 |
| 0 | 0 | 47.05 | 24.79 | 243 | — | 0.30 | 0 | 0 |
| 22425 | 0 | 24.90 | 22.30 | 245 | 0.10 | 0.10 | 22 | 53475 |
| 0 | 0 | 42.30 | 19.81 | 248 | 0.01 | 0.10 | 10 | 37950 |
| 479550 | 7 | 16.55 | 16.55 | 250 | 0.15 | 0.15 | 151 | 1326525 |
| 1725 | 1 | 17.60 | 14.88 | 253 | 0.15 | 0.15 | 6 | 70725 |
| 25875 | 19 | 11.50 | 12.49 | 255 | 0.20 | 0.20 | 700 | 903900 |
| 8625 | 15 | 9.05 | 9.05 | 258 | 0.35 | 0.35 | 297 | 377775 |
| 432975 | 594 | 6.95 | 6.95 | 260 | 0.60 | 0.60 | 2626 | 5150850 |
| 129375 | 340 | 4.90 | 4.90 | 263 | 1.10 | 1.10 | 1966 | 995325 |
| 914250 | 2894 | 3.20 | 3.20 | 265 | 1.95 | 1.95 | 7400 | 3191250 |
| 1129875 | 3537 | 2.00 | 2.00 | 268 | 3.20 | 3.20 | 4829 | 2028600 |
| 5533800 | 10707 | 1.30 | 1.30 | 270 | 5.00 | 5.00 | 5353 | 3489675 |
| 2608200 | 5538 | 0.85 | 0.85 | 273 | 7.05 | 7.05 | 1071 | 1381725 |
| 6729225 | 7131 | 0.60 | 0.60 | 275 | 9.35 | 9.35 | 1961 | 5231925 |
| 3427575 | 2273 | 0.45 | 0.45 | 278 | 11.60 | 11.60 | 376 | 2244225 |
| 9858375 | 5926 | 0.35 | 0.35 | 280 | 14.00 | 14.00 | 745 | 5452725 |
| 2294250 | 670 | 0.25 | 0.25 | 283 | 16.50 | 16.50 | 68 | 1254075 |
| 11164200 | 3221 | 0.20 | 0.20 | 285 | 18.85 | 18.85 | 217 | 5225025 |
| 5773575 | 786 | 0.10 | 0.10 | 288 | 20.18 | 21.40 | 38 | 3108450 |
| 19045725 | 5340 | 0.15 | 0.15 | 290 | 23.85 | 23.85 | 215 | 6506700 |
| 4964550 | 472 | 0.10 | 0.10 | 293 | 25.16 | 25.60 | 139 | 648600 |
| 12004275 | 724 | 0.05 | 0.05 | 295 | 27.66 | 29.40 | 32 | 1129875 |
| 2758275 | 128 | 0.10 | — | 298 | 30.15 | 31.85 | 12 | 284625 |
| 16575525 | 1746 | 0.10 | 0.10 | 300 | 33.70 | 33.70 | 136 | 1988925 |
| 1550775 | 77 | 0.05 | 0.05 | 303 | 35.15 | 33.85 | 1 | 153525 |
| 1637025 | 194 | 0.05 | 0.05 | 305 | 37.65 | 38.20 | 28 | 434700 |
| 560625 | 41 | 0.05 | 0.05 | 308 | 40.14 | 39.50 | 5 | 150075 |
| 5135325 | 318 | 0.10 | 0.10 | 310 | 43.65 | 43.65 | 26 | 781425 |
| 322575 | 172 | 0.05 | 0.05 | 313 | 45.14 | 39.95 | 0 | 382950 |
| 2502975 | 117 | 0.05 | 0.05 | 315 | 47.64 | 46.50 | 2 | 167325 |
| 74175 | 0 | 0.05 | — | 318 | 50.13 | 44.40 | 0 | 20700 |
| 2423625 | 66 | 0.05 | — | 320 | 52.63 | 53.50 | 52 | 639975 |
| 653775 | 0 | 0.05 | — | 325 | 57.63 | 58.20 | 8 | 222525 |
| 840075 | 33 | 0.05 | — | 330 | 62.62 | 63.85 | 66 | 1311000 |
| 1683600 | 68 | 0.05 | 0.05 | 335 | 68.80 | 68.80 | 148 | 2765175 |
| 426075 | 4 | 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.