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 date6 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying344.99NTPC · archived level
Strikes22Published for this date and expiry
NTPC option chain
Calls and puts by strike · 6 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 104.15 | 55.91 | 290 | 0.01 | 0.15 | 0 | 1500 |
| 1500 | 1 | 46.00 | 45.99 | 300 | 0.20 | 0.20 | 74 | 273000 |
| 150000 | 0 | 35.75 | 36.22 | 310 | 0.30 | 0.30 | 61 | 999000 |
| 10500 | 0 | 30.70 | 31.47 | 315 | 0.49 | 0.45 | 59 | 550500 |
| 66000 | 18 | 27.15 | 27.15 | 320 | 0.65 | 0.65 | 291 | 1473000 |
| 55500 | 0 | 25.60 | 22.53 | 325 | 1.10 | 1.10 | 261 | 648000 |
| 171000 | 32 | 18.05 | 18.05 | 330 | 1.70 | 1.70 | 1619 | 6073500 |
| 181500 | 69 | 13.85 | 13.85 | 335 | 2.45 | 2.45 | 419 | 886500 |
| 1041000 | 683 | 10.30 | 10.30 | 340 | 3.80 | 3.80 | 1594 | 1422000 |
| 2728500 | 1931 | 7.15 | 7.15 | 345 | 5.65 | 5.65 | 1600 | 2422500 |
| 6448500 | 4202 | 4.75 | 4.75 | 350 | 8.25 | 8.25 | 827 | 1678500 |
| 6124500 | 1189 | 3.00 | 3.00 | 355 | 11.50 | 11.50 | 95 | 324000 |
| 3615000 | 1666 | 1.90 | 1.90 | 360 | 15.15 | 15.15 | 49 | 700500 |
| 1351500 | 439 | 1.15 | 1.15 | 365 | 19.45 | 19.45 | 42 | 132000 |
| 2541000 | 788 | 0.75 | 0.75 | 370 | 23.45 | 23.45 | 32 | 612000 |
| 856500 | 86 | 0.45 | 0.45 | 375 | 28.85 | 28.85 | 2 | 58500 |
| 1788000 | 231 | 0.25 | 0.25 | 380 | 34.37 | 32.25 | 0 | 111000 |
| 210000 | 12 | 0.25 | 0.25 | 385 | 39.13 | 39.55 | 0 | 25500 |
| 1185000 | 929 | 0.15 | 0.15 | 390 | 43.97 | 43.30 | 0 | 415500 |
| — | — | — | — | 395 | 48.87 | 50.95 | 0 | 6000 |
| 873000 | 39 | 0.15 | 0.15 | 400 | 53.81 | 51.00 | 1 | 1210500 |
| 540000 | 35 | 0.10 | 0.02 | 410 | 63.73 | 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.