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 date4 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying343.65NTPC · archived level
Strikes22Published for this date and expiry
NTPC option chain
Calls and puts by strike · 4 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 104.15 | 54.68 | 290 | 0.02 | 0.40 | 1 | 1500 |
| 1500 | 0 | 45.50 | 44.79 | 300 | 0.20 | 0.20 | 39 | 240000 |
| 150000 | 0 | 35.75 | 35.11 | 310 | 0.50 | 0.50 | 82 | 978000 |
| 10500 | 11 | 30.70 | 30.44 | 315 | 0.70 | 0.70 | 41 | 540000 |
| 51000 | 21 | 24.90 | 24.90 | 320 | 1.10 | 1.10 | 259 | 1432500 |
| 42000 | 17 | 20.45 | 20.45 | 325 | 1.65 | 1.65 | 823 | 634500 |
| 210000 | 57 | 16.25 | 16.25 | 330 | 2.45 | 2.45 | 3365 | 5617500 |
| 190500 | 132 | 12.30 | 12.30 | 335 | 3.50 | 3.50 | 901 | 984000 |
| 1230000 | 760 | 8.90 | 8.90 | 340 | 5.05 | 5.05 | 1298 | 1273500 |
| 2989500 | 2040 | 6.05 | 6.05 | 345 | 7.20 | 7.20 | 1330 | 2179500 |
| 4957500 | 3145 | 3.95 | 3.95 | 350 | 10.05 | 10.05 | 662 | 1551000 |
| 6150000 | 1840 | 2.45 | 2.45 | 355 | 13.60 | 13.60 | 173 | 294000 |
| 3885000 | 2384 | 1.60 | 1.60 | 360 | 17.50 | 17.50 | 282 | 708000 |
| 1392000 | 682 | 0.95 | 0.95 | 365 | 21.75 | 21.75 | 22 | 132000 |
| 2685000 | 1658 | 0.60 | 0.60 | 370 | 26.55 | 26.55 | 27 | 141000 |
| 870000 | 76 | 0.35 | 0.35 | 375 | 31.65 | 31.65 | 2 | 57000 |
| 1851000 | 156 | 0.30 | 0.30 | 380 | 35.62 | 32.25 | 0 | 111000 |
| 211500 | 5 | 0.25 | 0.25 | 385 | 40.37 | 39.55 | 0 | 25500 |
| 1744500 | 170 | 0.20 | 0.20 | 390 | 45.21 | 43.30 | 0 | 415500 |
| — | — | — | — | 395 | 50.10 | 50.95 | 0 | 6000 |
| 897000 | 77 | 0.15 | 0.15 | 400 | 55.02 | 53.40 | 34 | 1210500 |
| 613500 | 44 | 0.10 | 0.02 | 410 | 64.94 | 64.85 | 0 | 823500 |
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.