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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date25 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying271.40ITC · archived level

Strikes42Published for this date and expiry

This is the contract's own expiry day.

On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.

ITC option chain

Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
143175	51	49.50	271.40	220	271.40	0.05	22	37950
0	0	70.35	271.40	225	271.40	0.15	0	0
31050	0	38.80	271.40	230	271.40	0.05	1	72450
1725	0	52.00	271.40	235	271.40	0.05	0	24150
0	0	51.85	271.40	238	271.40	0.15	0	0
1725	0	45.70	271.40	240	271.40	0.05	0	74175
0	0	47.05	271.40	243	271.40	0.30	0	0
20700	2	23.55	271.40	245	271.40	0.05	0	46575
0	0	42.30	271.40	248	271.40	0.05	0	37950
225975	268	20.40	271.40	250	271.40	0.05	16	1302375
0	0	17.00	271.40	253	271.40	0.05	13	34500
24150	1	16.60	271.40	255	271.40	0.05	6	860775
8625	0	9.05	271.40	258	271.40	0.05	126	124200
143175	45	9.50	271.40	260	271.40	0.05	128	4386675
75900	0	5.65	271.40	263	271.40	0.05	238	508875
255300	227	5.10	271.40	265	271.40	0.05	865	998775
220800	534	2.85	271.40	268	271.40	0.05	1481	591675
791775	5053	0.40	271.40	270	271.40	0.35	1865	636525
941850	1344	0.05	271.40	273	271.40	2.85	194	389850
3422400	459	0.05	271.40	275	271.40	4.75	653	969450
1994100	524	0.05	271.40	278	271.40	7.45	297	819375
5181900	924	0.05	271.40	280	271.40	9.80	1091	2856600
1683600	217	0.05	271.40	283	271.40	11.55	209	950475
7148400	408	0.05	271.40	285	271.40	14.80	581	3015300
5547600	89	0.05	271.40	288	271.40	17.60	221	2654775
12432075	1541	0.05	271.40	290	271.40	19.55	628	4214175
4686825	28	0.05	271.40	293	271.40	22.80	65	469200
9037275	54	0.05	271.40	295	271.40	24.70	123	703800
2689275	19	0.05	271.40	298	271.40	27.90	44	258750
13762050	1665	0.05	271.40	300	271.40	29.95	462	1257525
1378275	48	0.05	271.40	303	271.40	32.95	32	77625
1587000	47	0.05	271.40	305	271.40	35.15	73	156975
631350	45	0.05	271.40	308	271.40	38.25	47	115575
5763225	211	0.05	271.40	310	271.40	40.20	207	350175
320850	101	0.05	271.40	313	271.40	42.75	6	341550
2513325	13	0.05	271.40	315	271.40	45.80	73	93150
63825	3	0.05	271.40	318	271.40	48.65	8	6900
2433975	50	0.05	271.40	320	271.40	50.50	102	119025
665850	15	0.05	271.40	325	271.40	55.45	95	162150
1131600	273	0.05	271.40	330	271.40	60.45	399	829725
1969950	479	0.05	271.40	335	271.40	65.25	550	912525
422625	1	0.05	271.40	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.