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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying271.57ITC · archived level
Strikes42Published for this date and expiry
ITC option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 75.20 | 51.75 | 220 | — | 0.10 | 0 | 0 |
| 0 | 0 | 70.35 | 46.76 | 225 | — | 0.15 | 0 | 0 |
| 1725 | 0 | 44.00 | 41.76 | 230 | — | 0.05 | 1 | 63825 |
| 1725 | 0 | 52.00 | 36.77 | 235 | — | 0.05 | 9 | 24150 |
| 0 | 0 | 51.85 | 34.27 | 238 | — | 0.15 | 0 | 0 |
| 1725 | 0 | 45.70 | 31.77 | 240 | — | 0.05 | 9 | 74175 |
| 0 | 0 | 47.05 | 29.27 | 243 | — | 0.30 | 0 | 0 |
| 22425 | 1 | 25.50 | 26.77 | 245 | 0.05 | 0.05 | 4 | 46575 |
| 0 | 0 | 42.30 | 24.28 | 248 | — | 0.05 | 1 | 37950 |
| 460575 | 21 | 20.45 | 20.45 | 250 | 0.05 | 0.05 | 117 | 1340325 |
| 3450 | 3 | 17.75 | 17.75 | 253 | 0.05 | 0.05 | 15 | 63825 |
| 25875 | 10 | 15.50 | 16.80 | 255 | 0.10 | 0.10 | 479 | 883200 |
| 8625 | 0 | 9.05 | 14.35 | 258 | 0.10 | 0.10 | 270 | 329475 |
| 345000 | 794 | 10.65 | 10.65 | 260 | 0.20 | 0.20 | 3148 | 5344050 |
| 91425 | 305 | 8.55 | 8.55 | 263 | 0.30 | 0.30 | 2605 | 952200 |
| 755550 | 3508 | 5.85 | 5.85 | 265 | 0.50 | 0.50 | 10145 | 2849700 |
| 828000 | 5344 | 4.05 | 4.05 | 268 | 1.00 | 1.00 | 8528 | 2532300 |
| 3755325 | 15224 | 2.50 | 2.50 | 270 | 1.80 | 1.80 | 4932 | 3334425 |
| 2237325 | 7338 | 1.45 | 1.45 | 273 | 3.30 | 3.30 | 933 | 1162650 |
| 6172050 | 11097 | 0.85 | 0.85 | 275 | 5.25 | 5.25 | 1461 | 4654050 |
| 2911800 | 3708 | 0.55 | 0.55 | 278 | 7.30 | 7.30 | 999 | 1295475 |
| 9002775 | 6966 | 0.35 | 0.35 | 280 | 9.75 | 9.75 | 855 | 5335425 |
| 2139000 | 900 | 0.25 | 0.25 | 283 | 12.10 | 12.10 | 55 | 1233375 |
| 9741075 | 3294 | 0.20 | 0.20 | 285 | 14.35 | 14.35 | 202 | 4955925 |
| 5868450 | 433 | 0.10 | 0.10 | 288 | 16.95 | 16.95 | 14 | 3105000 |
| 17253450 | 3679 | 0.10 | 0.10 | 290 | 19.30 | 19.30 | 248 | 6204825 |
| 4840350 | 372 | 0.05 | 0.05 | 293 | 20.70 | 21.80 | 20 | 619275 |
| 11866275 | 711 | 0.05 | 0.05 | 295 | 23.19 | 24.50 | 44 | 1072950 |
| 2753100 | 260 | 0.05 | 0.05 | 298 | 25.68 | 27.60 | 3 | 282900 |
| 15518100 | 969 | 0.05 | 0.05 | 300 | 29.40 | 29.40 | 216 | 1702575 |
| 1364475 | 138 | 0.05 | 0.05 | 303 | 30.68 | 32.00 | 7 | 148350 |
| 1461075 | 551 | 0.05 | 0.05 | 305 | 33.18 | 35.60 | 11 | 424350 |
| 558900 | 255 | 0.05 | 0.05 | 308 | 35.67 | 37.50 | 1 | 148350 |
| 5418225 | 2028 | 0.05 | 0.05 | 310 | 38.17 | 39.50 | 19 | 752100 |
| 320850 | 1 | 0.05 | — | 313 | 40.67 | 42.85 | 6 | 379500 |
| 2497800 | 3 | 0.05 | — | 315 | 43.17 | 46.50 | 5 | 158700 |
| 62100 | 12 | 0.05 | — | 318 | 45.67 | 47.70 | 2 | 17250 |
| 2389125 | 30 | 0.05 | 0.05 | 320 | 49.70 | 49.70 | 107 | 489900 |
| 653775 | 1 | 0.05 | — | 325 | 53.16 | 57.80 | 5 | 213900 |
| 829725 | 16 | 0.05 | — | 330 | 59.75 | 59.75 | 61 | 1236825 |
| 1681875 | 207 | 0.05 | 0.05 | 335 | 64.45 | 64.45 | 682 | 1963050 |
| 422625 | 2 | 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.