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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying263.50ITC · archived level
Strikes44Published for this date and expiry
ITC option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 80.20 | 54.24 | 210 | — | 0.05 | 0 | 0 |
| 0 | 0 | 75.30 | 49.26 | 215 | — | 0.05 | 0 | 0 |
| 1725 | 0 | 51.05 | 44.28 | 220 | — | 0.10 | 0 | 6900 |
| 0 | 0 | 65.60 | 39.31 | 225 | 0.01 | 0.20 | 0 | 3450 |
| 0 | 0 | 59.60 | 36.83 | 228 | 0.02 | 0.10 | 0 | 0 |
| 0 | 0 | 60.75 | 34.36 | 230 | 0.10 | 0.10 | 69 | 179400 |
| 0 | 0 | 54.70 | 31.90 | 233 | 0.07 | 0.15 | 0 | 0 |
| 0 | 0 | 56.00 | 29.45 | 235 | 0.10 | 0.10 | 1 | 18975 |
| 0 | 0 | 49.85 | 27.04 | 238 | 0.20 | 0.25 | 0 | 0 |
| 12075 | 0 | 24.55 | 24.66 | 240 | 0.20 | 0.20 | 42 | 481275 |
| 0 | 0 | 45.10 | 22.32 | 243 | 0.47 | 0.40 | 0 | 0 |
| 32775 | 1 | 19.50 | 20.05 | 245 | 0.25 | 0.25 | 82 | 731400 |
| 10350 | 0 | 21.15 | 17.86 | 248 | 0.30 | 0.30 | 4 | 36225 |
| 674475 | 101 | 14.65 | 14.65 | 250 | 0.45 | 0.45 | 1411 | 7327800 |
| 81075 | 8 | 12.55 | 12.55 | 253 | 0.65 | 0.65 | 190 | 695175 |
| 489900 | 64 | 10.30 | 10.30 | 255 | 1.05 | 1.05 | 922 | 5706300 |
| 229425 | 1 | 8.75 | 8.75 | 258 | 1.50 | 1.50 | 1319 | 1033275 |
| 2854875 | 1118 | 6.55 | 6.55 | 260 | 2.15 | 2.15 | 3525 | 5302650 |
| 1833675 | 1629 | 5.00 | 5.00 | 263 | 3.05 | 3.05 | 2615 | 1036725 |
| 7262250 | 5979 | 3.75 | 3.75 | 265 | 4.30 | 4.30 | 3083 | 4186575 |
| 3562125 | 3002 | 2.70 | 2.70 | 268 | 5.75 | 5.75 | 656 | 1536975 |
| 17532900 | 7207 | 2.00 | 2.00 | 270 | 7.45 | 7.45 | 811 | 7881525 |
| 5440650 | 1976 | 1.45 | 1.45 | 273 | 9.35 | 9.35 | 88 | 959100 |
| 14015625 | 3113 | 1.05 | 1.05 | 275 | 11.65 | 11.65 | 75 | 2668575 |
| 1104000 | 791 | 0.85 | 0.85 | 278 | 13.60 | 13.60 | 17 | 303600 |
| 14686650 | 3112 | 0.70 | 0.70 | 280 | 16.30 | 16.30 | 48 | 4008900 |
| 1388625 | 33 | 0.55 | 0.55 | 283 | 19.05 | 15.05 | 0 | 70725 |
| 3130875 | 583 | 0.45 | 0.45 | 285 | 21.27 | 19.15 | 1 | 743475 |
| 500250 | 78 | 0.35 | 0.35 | 288 | 23.55 | 20.40 | 0 | 36225 |
| 11219400 | 1110 | 0.35 | 0.35 | 290 | 25.10 | 25.10 | 1 | 2106225 |
| 239775 | 51 | 0.30 | 0.30 | 293 | 28.25 | 23.00 | 0 | 186300 |
| 2485725 | 327 | 0.20 | 0.20 | 295 | 30.66 | 29.85 | 0 | 193200 |
| 13800 | 0 | 0.45 | 0.14 | 298 | 33.09 | 27.00 | 0 | 12075 |
| 6327300 | 885 | 0.15 | 0.15 | 300 | 35.53 | 35.40 | 2 | 1940625 |
| 105225 | 37 | 0.15 | 0.15 | 303 | 37.99 | 30.50 | 0 | 48300 |
| 382950 | 164 | 0.15 | 0.15 | 305 | 40.46 | 37.50 | 0 | 514050 |
| 20700 | 0 | 0.15 | 0.03 | 308 | 42.94 | 41.10 | 0 | 36225 |
| 1390350 | 14 | 0.10 | 0.02 | 310 | 45.42 | 45.90 | 0 | 451950 |
| — | — | — | — | 313 | 47.91 | 47.50 | 0 | 5175 |
| 79350 | 8 | 0.05 | 0.05 | 315 | 50.39 | 42.50 | 0 | 75900 |
| 1731900 | 355 | 0.10 | 0.10 | 320 | 55.37 | 52.25 | 0 | 481275 |
| 29325 | 0 | 0.10 | — | 325 | 60.35 | 52.00 | 0 | 103500 |
| 959100 | 5 | 0.05 | — | 330 | 63.75 | 63.75 | 1 | 1135050 |
| 1578375 | 0 | 0.10 | — | 335 | 70.00 | 70.00 | 4 | 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.