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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying267.91ITC · archived level
Strikes39Published for this date and expiry
ITC option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1725 | 0 | 51.05 | 49.22 | 220 | 0.01 | 0.15 | 0 | 1725 |
| 0 | 0 | 65.60 | 44.26 | 225 | 0.02 | 0.20 | 0 | 0 |
| 0 | 0 | 60.75 | 39.33 | 230 | 0.06 | 0.15 | 12 | 56925 |
| 0 | 0 | 56.00 | 34.45 | 235 | 0.15 | 0.15 | 0 | 6900 |
| 1725 | 0 | 28.85 | 29.67 | 240 | 0.20 | 0.20 | 17 | 358800 |
| 0 | 0 | 45.10 | 27.33 | 243 | 0.48 | 0.40 | 0 | 0 |
| 3450 | 0 | 23.70 | 25.03 | 245 | 0.25 | 0.25 | 169 | 545100 |
| 0 | 0 | 40.40 | 22.80 | 248 | 0.93 | 0.50 | 0 | 6900 |
| 990150 | 77 | 19.40 | 19.40 | 250 | 0.40 | 0.40 | 2452 | 7231200 |
| 5175 | 0 | 19.10 | 18.56 | 253 | 0.60 | 0.60 | 16 | 170775 |
| 338100 | 76 | 14.95 | 14.95 | 255 | 0.85 | 0.85 | 1297 | 5007675 |
| 146625 | 0 | 16.40 | 14.70 | 258 | 1.20 | 1.20 | 329 | 538200 |
| 1336875 | 267 | 10.55 | 10.55 | 260 | 1.55 | 1.55 | 2240 | 4840350 |
| 210450 | 83 | 8.55 | 8.55 | 263 | 2.05 | 2.05 | 763 | 605475 |
| 1307550 | 801 | 6.90 | 6.90 | 265 | 2.80 | 2.80 | 1958 | 2860050 |
| 793500 | 558 | 5.30 | 5.30 | 268 | 3.75 | 3.75 | 1173 | 834900 |
| 10339650 | 4546 | 4.00 | 4.00 | 270 | 4.95 | 4.95 | 2558 | 9634125 |
| 5369925 | 4183 | 3.00 | 3.00 | 273 | 6.30 | 6.30 | 661 | 1335150 |
| 9151125 | 3850 | 2.20 | 2.20 | 275 | 8.05 | 8.05 | 750 | 3665625 |
| 869400 | 1235 | 1.65 | 1.65 | 278 | 10.00 | 10.00 | 204 | 403650 |
| 10232700 | 5383 | 1.20 | 1.20 | 280 | 11.85 | 11.85 | 155 | 4405650 |
| 884925 | 701 | 0.90 | 0.90 | 283 | 15.72 | 10.95 | 0 | 67275 |
| 2932500 | 2200 | 0.65 | 0.65 | 285 | 16.50 | 16.50 | 45 | 862500 |
| 488175 | 359 | 0.50 | 0.50 | 288 | 19.68 | 16.70 | 0 | 37950 |
| 10011900 | 2644 | 0.45 | 0.45 | 290 | 21.15 | 21.15 | 80 | 2433975 |
| 345000 | 145 | 0.30 | 0.30 | 293 | 23.97 | 21.65 | 0 | 184575 |
| 2908350 | 2469 | 0.25 | 0.25 | 295 | 26.21 | 22.00 | 0 | 201825 |
| 13800 | 0 | 0.45 | 0.67 | 298 | 28.50 | 27.00 | 0 | 12075 |
| 8267925 | 1416 | 0.20 | 0.20 | 300 | 30.55 | 30.55 | 24 | 2016525 |
| 58650 | 15 | 0.25 | 0.38 | 303 | 33.18 | 30.50 | 0 | 48300 |
| 527850 | 131 | 0.15 | 0.15 | 305 | 35.57 | 30.55 | 0 | 515775 |
| 5175 | 0 | 0.15 | 0.21 | 308 | 37.98 | 34.50 | 0 | 32775 |
| 1367925 | 76 | 0.15 | 0.15 | 310 | 41.00 | 41.00 | 5 | 453675 |
| — | — | — | — | 313 | 42.86 | 41.50 | 0 | 5175 |
| 67275 | 6 | 0.15 | 0.08 | 315 | 45.31 | 42.50 | 0 | 75900 |
| 2075175 | 127 | 0.15 | 0.15 | 320 | 50.00 | 50.00 | 2 | 476100 |
| 29325 | 2 | 0.10 | 0.02 | 325 | 55.19 | 52.00 | 0 | 103500 |
| 991875 | 11 | 0.05 | 0.01 | 330 | 60.40 | 60.40 | 7 | 1069500 |
| 1590450 | 139 | 0.10 | 0.10 | 335 | 65.25 | 65.25 | 6 | 2863500 |
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.