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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying266.00ITC · archived level
Strikes39Published for this date and expiry
ITC option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1725 | 0 | 51.05 | 47.27 | 220 | 0.15 | 0.15 | 1 | 3450 |
| 0 | 0 | 65.60 | 42.32 | 225 | 0.03 | 0.20 | 0 | 0 |
| 0 | 0 | 60.75 | 37.39 | 230 | 0.15 | 0.15 | 2 | 56925 |
| 0 | 0 | 56.00 | 32.53 | 235 | 0.18 | 0.15 | 4 | 5175 |
| 1725 | 0 | 28.85 | 27.77 | 240 | 0.15 | 0.15 | 57 | 417450 |
| 0 | 0 | 45.10 | 25.46 | 243 | 0.57 | 0.40 | 0 | 0 |
| 10350 | 4 | 21.65 | 23.20 | 245 | 0.79 | 0.20 | 69 | 560625 |
| 1725 | 1 | 22.50 | 21.00 | 248 | 1.09 | 0.50 | 0 | 6900 |
| 1071225 | 140 | 17.75 | 17.75 | 250 | 0.40 | 0.40 | 1473 | 7389900 |
| 5175 | 0 | 19.10 | 16.87 | 253 | 0.65 | 0.65 | 80 | 205275 |
| 353625 | 42 | 13.40 | 13.40 | 255 | 0.95 | 0.95 | 1402 | 5073225 |
| 146625 | 1 | 11.20 | 11.20 | 258 | 1.30 | 1.30 | 415 | 643425 |
| 1488675 | 543 | 9.20 | 9.20 | 260 | 1.80 | 1.80 | 2495 | 4538475 |
| 327750 | 230 | 7.40 | 7.40 | 263 | 2.50 | 2.50 | 845 | 726225 |
| 1892325 | 2241 | 5.85 | 5.85 | 265 | 3.25 | 3.25 | 2500 | 3073950 |
| 1147125 | 1498 | 4.50 | 4.50 | 268 | 4.35 | 4.35 | 1019 | 872850 |
| 13568850 | 7417 | 3.35 | 3.35 | 270 | 5.75 | 5.75 | 1586 | 9813525 |
| 5399250 | 2238 | 2.45 | 2.45 | 273 | 7.25 | 7.25 | 416 | 1271325 |
| 9556500 | 4699 | 1.80 | 1.80 | 275 | 9.10 | 9.10 | 369 | 3605250 |
| 1024650 | 1424 | 1.35 | 1.35 | 278 | 11.20 | 11.20 | 36 | 386400 |
| 11057250 | 4560 | 1.00 | 1.00 | 280 | 13.35 | 13.35 | 157 | 4355625 |
| 1028100 | 1400 | 0.75 | 0.75 | 283 | 17.10 | 10.95 | 0 | 67275 |
| 3149850 | 1786 | 0.60 | 0.60 | 285 | 19.13 | 18.10 | 53 | 828000 |
| 398475 | 229 | 0.50 | 0.50 | 288 | 21.24 | 16.70 | 0 | 37950 |
| 10991700 | 2281 | 0.45 | 0.45 | 290 | 22.65 | 22.65 | 109 | 2275275 |
| 329475 | 78 | 0.30 | 0.30 | 293 | 25.66 | 21.65 | 0 | 184575 |
| 2891100 | 371 | 0.25 | 0.25 | 295 | 27.95 | 26.50 | 3 | 201825 |
| 13800 | 0 | 0.45 | 0.48 | 298 | 30.28 | 27.00 | 0 | 12075 |
| 8217900 | 333 | 0.25 | 0.25 | 300 | 32.64 | 32.60 | 19 | 2026875 |
| 32775 | 31 | 0.20 | 0.20 | 303 | 35.04 | 30.50 | 0 | 48300 |
| 498525 | 108 | 0.15 | 0.20 | 305 | 37.45 | 30.55 | 0 | 515775 |
| 5175 | 0 | 0.15 | 0.14 | 308 | 39.88 | 34.50 | 0 | 32775 |
| 1345500 | 107 | 0.15 | 0.10 | 310 | 42.33 | 42.90 | 3 | 450225 |
| — | — | — | — | 313 | 44.78 | 41.50 | 0 | 5175 |
| 67275 | 0 | 0.15 | 0.05 | 315 | 47.25 | 42.50 | 0 | 75900 |
| 2066550 | 13 | 0.15 | 0.03 | 320 | 52.19 | 50.70 | 1 | 474375 |
| 29325 | 0 | 0.10 | 0.01 | 325 | 57.15 | 52.00 | 0 | 103500 |
| 998775 | 79 | 0.05 | 0.01 | 330 | 62.12 | 61.95 | 6 | 1079850 |
| 1590450 | 4 | 0.05 | — | 335 | 67.08 | 67.10 | 38 | 2851425 |
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.