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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying265.76ITC · archived level
Strikes44Published for this date and expiry
ITC option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 80.20 | 56.00 | 210 | — | 0.05 | 0 | 17250 |
| 0 | 0 | 75.30 | 51.00 | 215 | — | 0.05 | 0 | 0 |
| 1725 | 0 | 51.05 | 46.01 | 220 | — | 0.15 | 0 | 12075 |
| 0 | 0 | 65.60 | 41.02 | 225 | — | 0.05 | 0 | 8625 |
| 0 | 0 | 59.60 | 38.52 | 228 | — | 0.10 | 0 | 0 |
| 0 | 0 | 60.75 | 36.02 | 230 | — | 0.05 | 1 | 301875 |
| 0 | 0 | 54.70 | 33.52 | 233 | — | 0.15 | 0 | 0 |
| 0 | 0 | 56.00 | 31.03 | 235 | — | 0.05 | 2 | 101775 |
| 0 | 0 | 49.85 | 28.53 | 238 | — | 0.25 | 0 | 0 |
| 22425 | 5 | 26.50 | 26.04 | 240 | 0.05 | 0.05 | 34 | 777975 |
| 0 | 0 | 45.10 | 23.54 | 243 | 0.01 | 0.40 | 0 | 0 |
| 36225 | 0 | 19.40 | 21.06 | 245 | 0.05 | 0.05 | 127 | 705525 |
| 201825 | 0 | 19.80 | 18.59 | 248 | 0.04 | 0.10 | 0 | 510600 |
| 700350 | 22 | 15.65 | 15.65 | 250 | 0.10 | 0.10 | 489 | 6948300 |
| 232875 | 6 | 13.50 | 13.50 | 253 | 0.15 | 0.15 | 63 | 603750 |
| 681375 | 4 | 10.55 | 11.46 | 255 | 0.25 | 0.25 | 653 | 8521500 |
| 370875 | 16 | 8.60 | 8.60 | 258 | 0.30 | 0.30 | 320 | 1016025 |
| 3838125 | 1155 | 6.05 | 6.05 | 260 | 0.55 | 0.55 | 3399 | 5989200 |
| 4033050 | 779 | 4.00 | 4.00 | 263 | 1.00 | 1.00 | 4210 | 2411550 |
| 8085075 | 5856 | 2.40 | 2.40 | 265 | 1.90 | 1.90 | 6050 | 6011625 |
| 6432525 | 5896 | 1.35 | 1.35 | 268 | 3.30 | 3.30 | 1808 | 3341325 |
| 17315550 | 10619 | 0.70 | 0.70 | 270 | 5.20 | 5.20 | 1419 | 6151350 |
| 5502750 | 4262 | 0.40 | 0.40 | 273 | 7.35 | 7.35 | 180 | 741750 |
| 13028925 | 3454 | 0.25 | 0.25 | 275 | 9.75 | 9.75 | 119 | 2366700 |
| 836625 | 353 | 0.20 | 0.20 | 278 | 11.86 | 11.70 | 15 | 248400 |
| 10726050 | 2069 | 0.20 | 0.20 | 280 | 14.65 | 14.65 | 85 | 3439650 |
| 657225 | 74 | 0.15 | 0.15 | 283 | 16.54 | 15.05 | 0 | 70725 |
| 2251125 | 200 | 0.15 | 0.15 | 285 | 18.98 | 19.00 | 7 | 662400 |
| 426075 | 164 | 0.10 | 0.10 | 288 | 21.44 | 20.40 | 0 | 36225 |
| 8928600 | 1087 | 0.10 | 0.10 | 290 | 23.92 | 24.20 | 140 | 1790550 |
| 151800 | 20 | 0.10 | 0.01 | 293 | 26.41 | 26.40 | 3 | 182850 |
| 2287350 | 511 | 0.05 | 0.05 | 295 | 28.91 | 29.60 | 2 | 182850 |
| 12075 | 0 | 0.20 | — | 298 | 31.40 | 27.00 | 0 | 12075 |
| 4955925 | 535 | 0.05 | — | 300 | 34.55 | 34.55 | 46 | 1756050 |
| 65550 | 13 | 0.05 | — | 303 | 36.40 | 30.50 | 0 | 48300 |
| 301875 | 119 | 0.05 | 0.05 | 305 | 38.89 | 39.50 | 2 | 510600 |
| 20700 | 19 | 0.05 | 0.05 | 308 | 41.39 | 41.10 | 0 | 36225 |
| 767625 | 197 | 0.05 | 0.05 | 310 | 43.89 | 44.00 | 6 | 436425 |
| — | — | — | — | 313 | 46.38 | 47.50 | 0 | 5175 |
| 50025 | 1 | 0.05 | — | 315 | 48.88 | 49.00 | 1 | 50025 |
| 893550 | 15 | 0.05 | — | 320 | 54.75 | 54.75 | 15 | 450225 |
| 31050 | 0 | 0.10 | — | 325 | 58.87 | 61.10 | 0 | 103500 |
| 941850 | 0 | 0.05 | — | 330 | 64.50 | 64.50 | 4 | 1143675 |
| 1576650 | 0 | 0.05 | — | 335 | 68.86 | 69.50 | 34 | 2535750 |
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.