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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying255.51ITC · archived level
Strikes40Published for this date and expiry
ITC option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1725 | 0 | 51.05 | 36.62 | 220 | 0.05 | 0.10 | 2 | 5175 |
| 0 | 0 | 65.60 | 31.73 | 225 | 0.14 | 0.20 | 0 | 0 |
| 0 | 0 | 60.75 | 26.94 | 230 | 0.15 | 0.15 | 9 | 58650 |
| 0 | 0 | 56.00 | 22.32 | 235 | 0.20 | 0.20 | 2 | 5175 |
| 0 | 0 | 49.85 | 20.11 | 238 | 0.96 | 0.25 | 0 | 0 |
| 10350 | 5 | 25.65 | 17.98 | 240 | 0.30 | 0.30 | 159 | 386400 |
| 0 | 0 | 45.10 | 15.95 | 243 | 1.77 | 0.40 | 0 | 0 |
| 31050 | 37 | 21.15 | 21.15 | 245 | 0.35 | 0.35 | 410 | 652050 |
| 1725 | 0 | 22.50 | 12.22 | 248 | 0.55 | 0.55 | 9 | 15525 |
| 1126425 | 141 | 15.95 | 15.95 | 250 | 0.65 | 0.65 | 2306 | 7257075 |
| 5175 | 1 | 13.50 | 13.50 | 253 | 0.85 | 0.85 | 194 | 291525 |
| 486450 | 150 | 11.40 | 11.40 | 255 | 1.20 | 1.20 | 3098 | 5333700 |
| 170775 | 60 | 9.50 | 9.50 | 258 | 1.75 | 1.75 | 592 | 834900 |
| 2001000 | 1695 | 7.70 | 7.70 | 260 | 2.45 | 2.45 | 6931 | 4904175 |
| 510600 | 656 | 6.05 | 6.05 | 263 | 3.35 | 3.35 | 1559 | 748650 |
| 2735850 | 5066 | 4.70 | 4.70 | 265 | 4.40 | 4.40 | 4181 | 3525900 |
| 1745700 | 2398 | 3.65 | 3.65 | 268 | 5.55 | 5.55 | 1359 | 1143675 |
| 14788425 | 7846 | 2.65 | 2.65 | 270 | 7.15 | 7.15 | 2058 | 9920475 |
| 5578650 | 1878 | 2.05 | 2.05 | 273 | 8.75 | 8.75 | 437 | 1276500 |
| 9715200 | 5531 | 1.45 | 1.45 | 275 | 11.05 | 11.05 | 243 | 3651825 |
| 897000 | 1112 | 1.15 | 1.15 | 278 | 12.95 | 12.95 | 43 | 379500 |
| 11635125 | 5190 | 0.85 | 0.85 | 280 | 15.35 | 15.35 | 155 | 4272825 |
| 1091925 | 394 | 0.65 | 0.65 | 283 | 17.20 | 17.20 | 25 | 72450 |
| 3070500 | 1240 | 0.55 | 0.55 | 285 | 19.65 | 19.65 | 38 | 814200 |
| 395025 | 136 | 0.45 | 0.45 | 288 | 30.93 | 16.70 | 0 | 37950 |
| 10812300 | 1774 | 0.40 | 0.40 | 290 | 24.60 | 24.60 | 60 | 2204550 |
| 248400 | 86 | 0.30 | 0.30 | 293 | 25.60 | 25.60 | 4 | 181125 |
| 2849700 | 156 | 0.25 | 0.25 | 295 | 38.19 | 28.90 | 4 | 201825 |
| 13800 | 0 | 0.45 | 0.08 | 298 | 40.65 | 27.00 | 0 | 12075 |
| 7555500 | 793 | 0.20 | 0.20 | 300 | 34.05 | 34.05 | 42 | 2042400 |
| 32775 | 0 | 0.20 | 0.04 | 303 | 45.58 | 30.50 | 0 | 48300 |
| 470925 | 75 | 0.15 | 0.15 | 305 | 48.05 | 30.55 | 0 | 515775 |
| 5175 | 0 | 0.15 | 0.02 | 308 | 50.53 | 34.50 | 0 | 32775 |
| 1331700 | 31 | 0.15 | 0.01 | 310 | 46.00 | 46.00 | 10 | 458850 |
| — | — | — | — | 313 | 55.50 | 41.50 | 0 | 5175 |
| 67275 | 0 | 0.15 | 0.01 | 315 | 57.98 | 42.50 | 0 | 75900 |
| 2107950 | 71 | 0.10 | 0.10 | 320 | 62.96 | 50.70 | 0 | 474375 |
| 29325 | 0 | 0.10 | — | 325 | 67.93 | 52.00 | 0 | 103500 |
| 993600 | 26 | 0.10 | 0.10 | 330 | 72.91 | 64.25 | 14 | 1097100 |
| 1585275 | 9 | 0.05 | — | 335 | 68.50 | 68.50 | 20 | 2858325 |
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.