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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying270.28ITC · archived level
Strikes41Published for this date and expiry
ITC option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1725 | 0 | 51.05 | 51.62 | 220 | 0.01 | 0.15 | 1 | 1725 |
| 0 | 0 | 65.60 | 46.67 | 225 | 0.02 | 0.20 | 0 | 0 |
| 0 | 0 | 60.75 | 41.73 | 230 | 0.15 | 0.15 | 22 | 44850 |
| 0 | 0 | 56.00 | 36.83 | 235 | 0.15 | 0.15 | 4 | 6900 |
| 0 | 0 | 49.85 | 34.41 | 238 | 0.18 | 0.25 | 0 | 0 |
| 1725 | 0 | 28.85 | 32.01 | 240 | 0.15 | 0.15 | 93 | 362250 |
| 0 | 0 | 45.10 | 29.64 | 243 | 0.39 | 0.40 | 0 | 0 |
| 3450 | 0 | 23.70 | 27.31 | 245 | 0.25 | 0.25 | 818 | 493350 |
| 0 | 0 | 40.40 | 25.04 | 248 | 0.75 | 0.50 | 0 | 6900 |
| 909075 | 36 | 23.25 | 23.25 | 250 | 0.30 | 0.30 | 3906 | 5149125 |
| 5175 | 0 | 19.10 | 20.68 | 253 | 0.45 | 0.45 | 110 | 163875 |
| 248400 | 151 | 18.45 | 18.45 | 255 | 0.65 | 0.65 | 1113 | 5064600 |
| 146625 | 37 | 16.40 | 16.40 | 258 | 0.85 | 0.85 | 220 | 605475 |
| 1128150 | 230 | 13.80 | 13.80 | 260 | 1.10 | 1.10 | 3013 | 4819650 |
| 127650 | 24 | 11.75 | 11.75 | 263 | 1.50 | 1.50 | 799 | 372600 |
| 1224750 | 417 | 9.80 | 9.80 | 265 | 2.05 | 2.05 | 1673 | 2466750 |
| 626175 | 325 | 8.00 | 8.00 | 268 | 2.70 | 2.70 | 879 | 817650 |
| 9297750 | 4225 | 6.35 | 6.35 | 270 | 3.55 | 3.55 | 3989 | 9473700 |
| 2076900 | 1911 | 4.95 | 4.95 | 273 | 4.60 | 4.60 | 1529 | 1488675 |
| 8821650 | 5084 | 3.80 | 3.80 | 275 | 5.90 | 5.90 | 1542 | 3841575 |
| 705525 | 1255 | 2.85 | 2.85 | 278 | 7.45 | 7.45 | 521 | 407100 |
| 8116125 | 5049 | 2.20 | 2.20 | 280 | 9.25 | 9.25 | 653 | 4431525 |
| 676200 | 1060 | 1.65 | 1.65 | 283 | 10.95 | 10.95 | 63 | 67275 |
| 2487450 | 2256 | 1.25 | 1.25 | 285 | 13.35 | 13.35 | 115 | 891825 |
| 420900 | 932 | 0.95 | 0.95 | 288 | 17.84 | 16.70 | 0 | 37950 |
| 8678475 | 4178 | 0.75 | 0.75 | 290 | 17.85 | 17.85 | 159 | 2534025 |
| 451950 | 243 | 0.55 | 0.55 | 293 | 21.96 | 21.65 | 0 | 184575 |
| 991875 | 445 | 0.45 | 0.45 | 295 | 24.13 | 22.00 | 9 | 201825 |
| 13800 | 3 | 0.45 | 0.94 | 298 | 26.35 | 27.00 | 0 | 12075 |
| 7643475 | 5698 | 0.30 | 0.30 | 300 | 28.63 | 26.80 | 47 | 2009625 |
| 63825 | 32 | 0.30 | 0.56 | 303 | 30.94 | 30.50 | 0 | 48300 |
| 557175 | 325 | 0.25 | 0.25 | 305 | 33.29 | 30.55 | 3 | 515775 |
| 5175 | 0 | 0.15 | 0.32 | 308 | 35.67 | 34.50 | 0 | 32775 |
| 1355850 | 169 | 0.20 | 0.20 | 310 | 38.08 | 35.00 | 11 | 453675 |
| 0 | 0 | 3.15 | 0.18 | 313 | 40.50 | 41.50 | 0 | 5175 |
| 77625 | 1 | 0.20 | 0.13 | 315 | 42.94 | 42.50 | 0 | 75900 |
| 0 | 0 | 2.35 | 0.10 | 318 | 45.39 | 45.00 | 0 | 0 |
| 2013075 | 450 | 0.15 | 0.15 | 320 | 47.00 | 47.00 | 14 | 472650 |
| 27600 | 2 | 0.10 | 0.10 | 325 | 52.78 | 52.00 | 1 | 103500 |
| 984975 | 18 | 0.05 | 0.02 | 330 | 57.73 | 56.70 | 109 | 1057425 |
| 1590450 | 1 | 0.05 | 0.01 | 335 | 62.69 | 61.30 | 30 | 2853150 |
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.