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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying269.42ITC · archived level
Strikes42Published for this date and expiry
ITC option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 75.20 | 49.57 | 220 | — | 0.10 | 0 | 0 |
| 0 | 0 | 70.35 | 44.57 | 225 | — | 0.15 | 0 | 0 |
| 1725 | 0 | 44.00 | 39.57 | 230 | — | 0.05 | 5 | 72450 |
| 1725 | 0 | 52.00 | 34.58 | 235 | — | 0.05 | 0 | 24150 |
| 0 | 0 | 51.85 | 32.08 | 238 | — | 0.15 | 0 | 0 |
| 1725 | 0 | 45.70 | 29.58 | 240 | — | 0.05 | 0 | 74175 |
| 0 | 0 | 47.05 | 27.08 | 243 | — | 0.30 | 0 | 0 |
| 22425 | 0 | 25.50 | 24.58 | 245 | — | 0.05 | 10 | 46575 |
| 0 | 0 | 42.30 | 22.08 | 248 | 0.05 | 0.05 | 1 | 37950 |
| 432975 | 21 | 19.00 | 19.59 | 250 | — | 0.05 | 68 | 1262700 |
| 3450 | 0 | 17.75 | 17.09 | 253 | 0.01 | 0.05 | 2 | 60375 |
| 25875 | 6 | 14.60 | 14.61 | 255 | 0.05 | 0.05 | 106 | 881475 |
| 8625 | 0 | 9.05 | 12.16 | 258 | 0.10 | 0.10 | 45 | 334650 |
| 298425 | 89 | 9.00 | 9.00 | 260 | 0.15 | 0.15 | 679 | 4930050 |
| 86250 | 20 | 6.85 | 6.85 | 263 | 0.25 | 0.25 | 336 | 826275 |
| 639975 | 594 | 4.60 | 4.60 | 265 | 0.50 | 0.50 | 2305 | 2504700 |
| 746925 | 996 | 2.75 | 2.75 | 268 | 1.15 | 1.15 | 3368 | 1897500 |
| 4077900 | 5191 | 1.50 | 1.50 | 270 | 2.35 | 2.35 | 3627 | 3450000 |
| 2226975 | 4290 | 0.80 | 0.80 | 273 | 4.20 | 4.20 | 812 | 802125 |
| 5223300 | 4185 | 0.50 | 0.50 | 275 | 6.40 | 6.40 | 736 | 4138275 |
| 2725500 | 843 | 0.30 | 0.30 | 278 | 8.70 | 8.70 | 179 | 1171275 |
| 7986750 | 3922 | 0.20 | 0.20 | 280 | 11.15 | 11.15 | 500 | 4954200 |
| 1992375 | 268 | 0.10 | 0.10 | 283 | 13.25 | 13.25 | 22 | 1195425 |
| 9822150 | 1380 | 0.10 | 0.10 | 285 | 15.85 | 15.85 | 242 | 4550550 |
| 5721825 | 263 | 0.05 | 0.05 | 288 | 18.50 | 18.50 | 14 | 3086025 |
| 15021300 | 2296 | 0.05 | 0.05 | 290 | 21.10 | 21.10 | 148 | 6037500 |
| 4776525 | 250 | 0.05 | 0.05 | 293 | 23.55 | 23.55 | 36 | 576150 |
| 11566125 | 238 | 0.05 | — | 295 | 25.38 | 26.00 | 46 | 1014300 |
| 2694450 | 35 | 0.05 | — | 298 | 27.88 | 28.50 | 3 | 279450 |
| 13979400 | 1961 | 0.05 | 0.05 | 300 | 31.15 | 31.15 | 87 | 1637025 |
| 1366200 | 141 | 0.05 | 0.05 | 303 | 32.88 | 34.45 | 3 | 146625 |
| 1516275 | 61 | 0.05 | — | 305 | 35.38 | 36.10 | 133 | 269100 |
| 558900 | 8 | 0.05 | — | 308 | 37.88 | 38.50 | 11 | 129375 |
| 5528625 | 159 | 0.05 | 0.05 | 310 | 40.37 | 41.00 | 105 | 662400 |
| 319125 | 2 | 0.05 | 0.05 | 313 | 42.87 | 44.05 | 18 | 362250 |
| 2496075 | 1 | 0.05 | — | 315 | 45.37 | 46.00 | 11 | 148350 |
| 62100 | 0 | 0.05 | — | 318 | 47.87 | 47.70 | 0 | 17250 |
| 2402925 | 55 | 0.05 | 0.05 | 320 | 50.37 | 51.00 | 90 | 382950 |
| 655500 | 3 | 0.05 | — | 325 | 55.36 | 56.00 | 17 | 210450 |
| 798675 | 20 | 0.05 | — | 330 | 60.85 | 60.85 | 76 | 1117800 |
| 1681875 | 18 | 0.05 | — | 335 | 65.90 | 65.90 | 116 | 1785375 |
| 422625 | 0 | 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.