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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying260.81ITC · archived level
Strikes44Published for this date and expiry
ITC option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 80.20 | 51.48 | 210 | — | 0.05 | 0 | 0 |
| 0 | 0 | 75.30 | 46.49 | 215 | — | 0.05 | 0 | 0 |
| 1725 | 0 | 51.05 | 41.51 | 220 | — | 0.10 | 0 | 8625 |
| 0 | 0 | 65.60 | 36.54 | 225 | 0.15 | 0.15 | 2 | 5175 |
| 0 | 0 | 59.60 | 34.06 | 228 | 0.03 | 0.10 | 0 | 0 |
| 0 | 0 | 60.75 | 31.59 | 230 | 0.15 | 0.15 | 58 | 257025 |
| 0 | 0 | 54.70 | 29.14 | 233 | 0.09 | 0.15 | 0 | 0 |
| 0 | 0 | 56.00 | 26.70 | 235 | 0.15 | 0.10 | 2 | 20700 |
| 0 | 0 | 49.85 | 24.30 | 238 | 0.24 | 0.25 | 0 | 0 |
| 12075 | 0 | 24.55 | 21.94 | 240 | 0.20 | 0.20 | 253 | 564075 |
| 0 | 0 | 45.10 | 19.65 | 243 | 0.56 | 0.40 | 0 | 0 |
| 27600 | 5 | 18.50 | 17.42 | 245 | 0.25 | 0.25 | 404 | 741750 |
| 10350 | 0 | 21.15 | 15.29 | 248 | 0.35 | 0.35 | 45 | 62100 |
| 702075 | 95 | 12.80 | 12.80 | 250 | 0.50 | 0.50 | 1527 | 7341600 |
| 91425 | 22 | 11.00 | 11.00 | 253 | 0.90 | 0.90 | 311 | 828000 |
| 569250 | 330 | 8.95 | 8.95 | 255 | 1.25 | 1.25 | 2691 | 6518775 |
| 243225 | 202 | 7.05 | 7.05 | 258 | 1.85 | 1.85 | 972 | 1148850 |
| 2963550 | 3126 | 5.35 | 5.35 | 260 | 2.65 | 2.65 | 4701 | 5278500 |
| 2137275 | 3096 | 4.05 | 4.05 | 263 | 3.80 | 3.80 | 2196 | 1404150 |
| 8047125 | 6851 | 2.95 | 2.95 | 265 | 5.20 | 5.20 | 2154 | 4174500 |
| 3777750 | 2940 | 2.10 | 2.10 | 268 | 6.75 | 6.75 | 418 | 1409325 |
| 17648475 | 6853 | 1.50 | 1.50 | 270 | 8.70 | 8.70 | 700 | 7534800 |
| 5330250 | 2683 | 1.10 | 1.10 | 273 | 10.65 | 10.65 | 112 | 929775 |
| 14112225 | 3499 | 0.80 | 0.80 | 275 | 13.00 | 13.00 | 266 | 2613375 |
| 1138500 | 281 | 0.65 | 0.65 | 278 | 16.94 | 13.10 | 0 | 298425 |
| 14408925 | 3076 | 0.55 | 0.55 | 280 | 17.60 | 17.60 | 210 | 3977850 |
| 1145400 | 728 | 0.45 | 0.45 | 283 | 21.38 | 15.05 | 0 | 70725 |
| 2682375 | 928 | 0.40 | 0.40 | 285 | 23.70 | 23.20 | 18 | 733125 |
| 474375 | 24 | 0.35 | 0.35 | 288 | 26.07 | 20.40 | 0 | 36225 |
| 11127975 | 567 | 0.30 | 0.30 | 290 | 28.47 | 27.10 | 12 | 2087250 |
| 263925 | 60 | 0.25 | 0.25 | 293 | 30.89 | 23.00 | 0 | 186300 |
| 2473650 | 57 | 0.15 | 0.15 | 295 | 33.34 | 29.00 | 0 | 191475 |
| 12075 | 0 | 0.20 | 0.06 | 298 | 35.80 | 27.00 | 0 | 12075 |
| 6080625 | 235 | 0.15 | 0.15 | 300 | 38.27 | 36.50 | 27 | 1968225 |
| 105225 | 0 | 0.15 | 0.02 | 303 | 40.75 | 30.50 | 0 | 48300 |
| 410550 | 18 | 0.15 | 0.01 | 305 | 43.24 | 41.85 | 1 | 512325 |
| 20700 | 0 | 0.15 | 0.01 | 308 | 45.72 | 41.10 | 0 | 36225 |
| 1086750 | 179 | 0.10 | 0.01 | 310 | 47.00 | 47.00 | 41 | 479550 |
| — | — | — | — | 313 | 50.70 | 47.50 | 0 | 5175 |
| 79350 | 0 | 0.05 | — | 315 | 53.19 | 42.50 | 0 | 75900 |
| 1186800 | 272 | 0.10 | — | 320 | 58.17 | 56.50 | 12 | 472650 |
| 29325 | 0 | 0.10 | — | 325 | 63.16 | 52.00 | 0 | 103500 |
| 950475 | 1 | 0.05 | — | 330 | 68.14 | 64.50 | 0 | 1136775 |
| 1578375 | 0 | 0.10 | — | 335 | 71.55 | 71.55 | 24 | 2822100 |
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.