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 date5 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying349.89NTPC · archived level
Strikes22Published for this date and expiry
NTPC option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 104.15 | 60.86 | 290 | 0.01 | 0.15 | 1 | 1500 |
| 1500 | 0 | 45.50 | 50.92 | 300 | 0.03 | 0.20 | 21 | 240000 |
| 150000 | 0 | 35.75 | 41.08 | 310 | 0.30 | 0.30 | 91 | 999000 |
| 10500 | 0 | 30.70 | 36.25 | 315 | 0.40 | 0.40 | 26 | 540000 |
| 55500 | 39 | 30.55 | 30.55 | 320 | 0.60 | 0.60 | 204 | 1428000 |
| 55500 | 39 | 25.60 | 25.60 | 325 | 0.90 | 0.90 | 313 | 706500 |
| 168000 | 151 | 21.15 | 21.15 | 330 | 1.40 | 1.40 | 2726 | 6349500 |
| 183000 | 256 | 16.70 | 16.70 | 335 | 1.95 | 1.95 | 627 | 940500 |
| 924000 | 863 | 12.65 | 12.65 | 340 | 2.90 | 2.90 | 1815 | 1386000 |
| 2541000 | 2433 | 8.95 | 8.95 | 345 | 4.25 | 4.25 | 1727 | 2092500 |
| 4768500 | 6313 | 6.10 | 6.10 | 350 | 6.30 | 6.30 | 1180 | 1597500 |
| 6135000 | 1935 | 3.85 | 3.85 | 355 | 9.05 | 9.05 | 220 | 294000 |
| 3303000 | 2192 | 2.40 | 2.40 | 360 | 12.50 | 12.50 | 328 | 690000 |
| 1413000 | 648 | 1.45 | 1.45 | 365 | 16.60 | 16.60 | 63 | 127500 |
| 2509500 | 1360 | 0.90 | 0.90 | 370 | 21.00 | 21.00 | 551 | 636000 |
| 859500 | 125 | 0.50 | 0.50 | 375 | 25.47 | 31.65 | 0 | 57000 |
| 1795500 | 319 | 0.35 | 0.35 | 380 | 29.89 | 32.25 | 0 | 111000 |
| 205500 | 8 | 0.20 | 0.66 | 385 | 34.49 | 39.55 | 0 | 25500 |
| 1779000 | 79 | 0.25 | 0.25 | 390 | 39.22 | 43.30 | 0 | 415500 |
| — | — | — | — | 395 | 44.04 | 50.95 | 0 | 6000 |
| 900000 | 33 | 0.15 | 0.15 | 400 | 48.92 | 53.40 | 0 | 1210500 |
| 577500 | 44 | 0.10 | 0.04 | 410 | 58.79 | 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.