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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying267.01ITC · archived level
Strikes44Published for this date and expiry
ITC option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 80.20 | 57.28 | 210 | — | 0.05 | 0 | 17250 |
| 0 | 0 | 75.30 | 52.29 | 215 | — | 0.05 | 0 | 0 |
| 1725 | 0 | 51.05 | 47.30 | 220 | — | 0.15 | 0 | 12075 |
| 0 | 0 | 65.60 | 42.30 | 225 | — | 0.05 | 0 | 8625 |
| 0 | 0 | 59.60 | 39.81 | 228 | — | 0.10 | 0 | 0 |
| 0 | 0 | 60.75 | 37.31 | 230 | — | 0.05 | 12 | 301875 |
| 0 | 0 | 54.70 | 34.81 | 233 | — | 0.15 | 0 | 0 |
| 0 | 0 | 56.00 | 32.32 | 235 | — | 0.05 | 37 | 101775 |
| 0 | 0 | 49.85 | 29.82 | 238 | — | 0.25 | 0 | 0 |
| 22425 | 5 | 26.25 | 27.32 | 240 | 0.10 | 0.10 | 221 | 790050 |
| 0 | 0 | 45.10 | 24.83 | 243 | 0.01 | 0.40 | 0 | 0 |
| 36225 | 0 | 19.40 | 22.35 | 245 | 0.10 | 0.10 | 38 | 722775 |
| 201825 | 1 | 19.80 | 19.88 | 248 | 0.05 | 0.10 | 8 | 510600 |
| 693450 | 65 | 17.55 | 17.44 | 250 | 0.15 | 0.15 | 739 | 7115625 |
| 241500 | 8 | 15.00 | 15.05 | 253 | 0.15 | 0.15 | 138 | 686550 |
| 684825 | 112 | 12.65 | 12.65 | 255 | 0.25 | 0.25 | 1876 | 8980350 |
| 370875 | 23 | 10.15 | 10.15 | 258 | 0.30 | 0.30 | 939 | 1152300 |
| 4134825 | 2658 | 7.80 | 7.80 | 260 | 0.50 | 0.50 | 5726 | 7453725 |
| 4062375 | 1422 | 5.60 | 5.60 | 263 | 0.80 | 0.80 | 3862 | 2589225 |
| 8399025 | 8523 | 3.75 | 3.75 | 265 | 1.40 | 1.40 | 7576 | 6620550 |
| 5633850 | 6356 | 2.25 | 2.25 | 268 | 2.45 | 2.45 | 2567 | 3334425 |
| 17636400 | 12172 | 1.30 | 1.30 | 270 | 4.00 | 4.00 | 1263 | 6135825 |
| 5552775 | 1947 | 0.75 | 0.75 | 273 | 5.90 | 5.90 | 97 | 743475 |
| 13237650 | 3049 | 0.50 | 0.50 | 275 | 8.00 | 8.00 | 155 | 2408100 |
| 952200 | 272 | 0.35 | 0.35 | 278 | 10.40 | 10.40 | 7 | 250125 |
| 10215450 | 2675 | 0.30 | 0.30 | 280 | 12.80 | 12.80 | 94 | 3522450 |
| 671025 | 110 | 0.25 | 0.25 | 283 | 15.37 | 15.05 | 0 | 70725 |
| 2273550 | 143 | 0.20 | 0.20 | 285 | 17.76 | 17.80 | 14 | 669300 |
| 517500 | 72 | 0.10 | 0.10 | 288 | 20.19 | 20.40 | 0 | 36225 |
| 9889425 | 1257 | 0.15 | 0.15 | 290 | 22.65 | 22.55 | 15 | 1921650 |
| 169050 | 7 | 0.05 | 0.02 | 293 | 25.13 | 30.00 | 0 | 184575 |
| 2352900 | 121 | 0.10 | 0.01 | 295 | 27.61 | 29.25 | 0 | 182850 |
| 12075 | 0 | 0.20 | — | 298 | 30.11 | 27.00 | 0 | 12075 |
| 5416500 | 203 | 0.10 | 0.10 | 300 | 32.80 | 32.80 | 24 | 1807800 |
| 84525 | 45 | 0.05 | — | 303 | 35.10 | 30.50 | 0 | 48300 |
| 348450 | 12 | 0.05 | 0.05 | 305 | 37.59 | 39.10 | 0 | 514050 |
| 20700 | 2 | 0.05 | — | 308 | 40.09 | 41.10 | 0 | 36225 |
| 902175 | 4 | 0.10 | — | 310 | 42.59 | 42.75 | 15 | 436425 |
| — | — | — | — | 313 | 45.08 | 47.50 | 0 | 5175 |
| 51750 | 4 | 0.05 | — | 315 | 47.58 | 48.25 | 2 | 51750 |
| 919425 | 9 | 0.05 | — | 320 | 52.25 | 52.25 | 14 | 458850 |
| 31050 | 0 | 0.10 | — | 325 | 57.57 | 61.10 | 0 | 103500 |
| 941850 | 0 | 0.05 | — | 330 | 62.56 | 63.00 | 7 | 1143675 |
| 1576650 | 0 | 0.05 | — | 335 | 67.55 | 68.10 | 38 | 2594400 |
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.