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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying262.30ITC · archived level
Strikes44Published for this date and expiry
ITC option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 80.20 | 52.67 | 210 | — | 0.05 | 0 | 17250 |
| 0 | 0 | 75.30 | 47.68 | 215 | — | 0.05 | 0 | 0 |
| 1725 | 0 | 51.05 | 42.69 | 220 | — | 0.15 | 1 | 12075 |
| 0 | 0 | 65.60 | 37.70 | 225 | — | 0.05 | 0 | 8625 |
| 0 | 0 | 59.60 | 35.21 | 228 | — | 0.10 | 0 | 0 |
| 0 | 0 | 60.75 | 32.71 | 230 | — | 0.10 | 4 | 305325 |
| 0 | 0 | 54.70 | 30.22 | 233 | — | 0.15 | 0 | 0 |
| 0 | 0 | 56.00 | 27.73 | 235 | 0.01 | 0.05 | 1 | 117300 |
| 0 | 0 | 49.85 | 25.25 | 238 | 0.03 | 0.25 | 0 | 0 |
| 27600 | 0 | 28.15 | 22.78 | 240 | 0.05 | 0.15 | 8 | 876300 |
| 0 | 0 | 45.10 | 20.34 | 243 | 0.11 | 0.40 | 0 | 0 |
| 36225 | 0 | 19.40 | 17.93 | 245 | 0.15 | 0.15 | 55 | 707250 |
| 201825 | 9 | 17.15 | 17.15 | 248 | 0.35 | 0.20 | 4 | 510600 |
| 658950 | 170 | 14.65 | 14.65 | 250 | 0.25 | 0.25 | 283 | 7191525 |
| 241500 | 11 | 12.40 | 12.40 | 253 | 0.35 | 0.35 | 149 | 727950 |
| 676200 | 60 | 9.90 | 9.90 | 255 | 0.45 | 0.45 | 1018 | 8773350 |
| 351900 | 147 | 7.75 | 7.75 | 258 | 0.70 | 0.70 | 439 | 1343775 |
| 4431525 | 2239 | 5.55 | 5.55 | 260 | 1.10 | 1.10 | 4595 | 7370925 |
| 4183125 | 1996 | 3.75 | 3.75 | 263 | 1.80 | 1.80 | 3923 | 2278725 |
| 8994150 | 9258 | 2.40 | 2.40 | 265 | 2.85 | 2.85 | 6868 | 5971950 |
| 4981800 | 5798 | 1.45 | 1.45 | 268 | 4.45 | 4.45 | 1105 | 2934225 |
| 17902050 | 10760 | 0.85 | 0.85 | 270 | 6.35 | 6.35 | 1041 | 6204825 |
| 5597625 | 3139 | 0.55 | 0.55 | 273 | 8.65 | 8.65 | 186 | 791775 |
| 13455000 | 3766 | 0.35 | 0.35 | 275 | 11.05 | 11.05 | 37 | 2468475 |
| 921150 | 1040 | 0.30 | 0.30 | 278 | 15.20 | 11.85 | 0 | 260475 |
| 10748475 | 5774 | 0.25 | 0.25 | 280 | 15.60 | 15.60 | 111 | 3617325 |
| 710700 | 166 | 0.25 | 0.25 | 283 | 19.88 | 15.05 | 0 | 70725 |
| 2295975 | 399 | 0.20 | 0.20 | 285 | 20.30 | 20.30 | 7 | 681375 |
| 572700 | 20 | 0.20 | 0.20 | 288 | 24.75 | 20.40 | 0 | 36225 |
| 10161975 | 1476 | 0.15 | 0.15 | 290 | 27.22 | 24.00 | 0 | 1945800 |
| 174225 | 10 | 0.10 | 0.10 | 293 | 29.70 | 30.00 | 0 | 184575 |
| 2394300 | 209 | 0.10 | 0.10 | 295 | 32.18 | 29.25 | 7 | 182850 |
| 12075 | 0 | 0.20 | — | 298 | 34.67 | 27.00 | 0 | 12075 |
| 5464800 | 538 | 0.10 | 0.10 | 300 | 37.17 | 35.25 | 11 | 1833675 |
| 101775 | 0 | 0.15 | — | 303 | 39.66 | 30.50 | 0 | 48300 |
| 358800 | 11 | 0.10 | — | 305 | 42.16 | 39.10 | 0 | 514050 |
| 24150 | 2 | 0.05 | — | 308 | 44.65 | 41.10 | 0 | 36225 |
| 902175 | 2 | 0.05 | 0.05 | 310 | 47.15 | 45.05 | 1 | 458850 |
| — | — | — | — | 313 | 49.64 | 47.50 | 0 | 5175 |
| 58650 | 7 | 0.05 | — | 315 | 52.14 | 50.50 | 6 | 55200 |
| 934950 | 43 | 0.05 | 0.05 | 320 | 57.13 | 55.50 | 9 | 470925 |
| 31050 | 0 | 0.10 | — | 325 | 62.12 | 61.10 | 0 | 103500 |
| 941850 | 0 | 0.05 | — | 330 | 67.11 | 62.15 | 0 | 1147125 |
| 1576650 | 0 | 0.05 | — | 335 | 72.10 | 69.70 | 2 | 2635800 |
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.