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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying270.14ITC · archived level
Strikes44Published for this date and expiry
ITC option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 80.20 | 60.34 | 210 | — | 0.05 | 0 | 17250 |
| 0 | 0 | 75.30 | 55.35 | 215 | — | 0.05 | 0 | 0 |
| 1725 | 0 | 51.05 | 50.35 | 220 | — | 0.15 | 0 | 12075 |
| 0 | 0 | 65.60 | 45.36 | 225 | — | 0.05 | 0 | 8625 |
| 0 | 0 | 59.60 | 42.86 | 228 | — | 0.10 | 0 | 0 |
| 0 | 0 | 60.75 | 40.36 | 230 | — | 0.05 | 80 | 248400 |
| 0 | 0 | 54.70 | 37.87 | 233 | — | 0.15 | 0 | 0 |
| 0 | 0 | 56.00 | 35.37 | 235 | — | 0.05 | 0 | 101775 |
| 0 | 0 | 49.85 | 32.87 | 238 | — | 0.25 | 0 | 0 |
| 24150 | 4 | 28.95 | 30.37 | 240 | — | 0.05 | 216 | 660675 |
| 0 | 0 | 45.10 | 27.88 | 243 | — | 0.40 | 0 | 0 |
| 34500 | 1 | 23.00 | 25.38 | 245 | — | 0.05 | 59 | 703800 |
| 201825 | 0 | 19.80 | 22.89 | 248 | — | 0.10 | 0 | 510600 |
| 693450 | 133 | 19.75 | 19.75 | 250 | 0.05 | 0.05 | 1062 | 6832725 |
| 232875 | 0 | 13.50 | 17.92 | 253 | 0.05 | 0.05 | 71 | 545100 |
| 662400 | 27 | 14.80 | 14.80 | 255 | 0.10 | 0.10 | 1117 | 8559450 |
| 363975 | 10 | 12.00 | 12.00 | 258 | 0.10 | 0.10 | 452 | 893550 |
| 3717375 | 1481 | 9.70 | 9.70 | 260 | 0.15 | 0.15 | 4514 | 5080125 |
| 3962325 | 1198 | 7.35 | 7.35 | 263 | 0.25 | 0.25 | 3527 | 2649600 |
| 7200150 | 8268 | 5.05 | 5.05 | 265 | 0.55 | 0.55 | 11871 | 7250175 |
| 4283175 | 12788 | 3.10 | 3.10 | 268 | 1.05 | 1.05 | 9631 | 2948025 |
| 13235925 | 37293 | 1.65 | 1.65 | 270 | 2.10 | 2.10 | 7691 | 5777025 |
| 6158250 | 14837 | 0.90 | 0.90 | 273 | 3.80 | 3.80 | 971 | 731400 |
| 12909900 | 13085 | 0.50 | 0.50 | 275 | 5.80 | 5.80 | 770 | 1825050 |
| 969450 | 1553 | 0.30 | 0.30 | 278 | 8.02 | 7.85 | 53 | 227700 |
| 9604800 | 6298 | 0.25 | 0.25 | 280 | 10.60 | 10.60 | 422 | 2996325 |
| 674475 | 163 | 0.20 | 0.20 | 283 | 12.38 | 14.00 | 4 | 63825 |
| 3864000 | 4214 | 0.15 | 0.15 | 285 | 15.50 | 15.50 | 25 | 638250 |
| 472650 | 125 | 0.10 | 0.10 | 288 | 17.15 | 20.40 | 0 | 36225 |
| 8612925 | 1942 | 0.15 | 0.15 | 290 | 20.50 | 20.50 | 197 | 1519725 |
| 138000 | 53 | 0.10 | 0.10 | 293 | 22.09 | 23.00 | 1 | 181125 |
| 2190750 | 211 | 0.05 | 0.05 | 295 | 24.58 | 26.10 | 3 | 179400 |
| 10350 | 1 | 0.05 | — | 298 | 27.07 | 27.00 | 0 | 12075 |
| 4947300 | 140 | 0.05 | 0.05 | 300 | 30.65 | 30.65 | 140 | 1600800 |
| 13800 | 30 | 0.05 | — | 303 | 32.07 | 30.50 | 0 | 48300 |
| 308775 | 27 | 0.05 | — | 305 | 35.35 | 35.35 | 138 | 348450 |
| 20700 | 0 | 0.05 | — | 308 | 37.06 | 41.10 | 0 | 36225 |
| 769350 | 26 | 0.05 | — | 310 | 40.70 | 40.70 | 49 | 365700 |
| — | — | — | — | 313 | 42.06 | 47.50 | 0 | 5175 |
| 50025 | 2 | 0.05 | 0.05 | 315 | 44.55 | 46.00 | 12 | 41400 |
| 872850 | 12 | 0.05 | 0.05 | 320 | 50.25 | 50.25 | 62 | 407100 |
| 51750 | 13 | 0.05 | — | 325 | 54.54 | 55.85 | 1 | 103500 |
| 888375 | 31 | 0.05 | 0.05 | 330 | 60.45 | 60.45 | 70 | 1081575 |
| 1511100 | 62 | 0.05 | 0.05 | 335 | 65.50 | 65.50 | 125 | 2330475 |
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.