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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying342.50NTPC · archived level
Strikes22Published for this date and expiry
NTPC option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 104.15 | 53.37 | 290 | 0.01 | 0.15 | 0 | 1500 |
| 1500 | 1 | 45.50 | 43.46 | 300 | 0.06 | 0.15 | 17 | 280500 |
| 150000 | 0 | 35.75 | 33.72 | 310 | 0.30 | 0.30 | 82 | 999000 |
| 10500 | 0 | 30.70 | 29.01 | 315 | 0.45 | 0.45 | 28 | 564000 |
| 70500 | 33 | 25.70 | 25.70 | 320 | 0.70 | 0.70 | 201 | 1407000 |
| 60000 | 19 | 21.10 | 21.10 | 325 | 1.10 | 1.10 | 384 | 589500 |
| 177000 | 119 | 16.75 | 16.75 | 330 | 1.75 | 1.75 | 814 | 6039000 |
| 162000 | 41 | 12.70 | 12.70 | 335 | 2.55 | 2.55 | 421 | 933000 |
| 1089000 | 810 | 9.30 | 9.30 | 340 | 3.95 | 3.95 | 1429 | 1501500 |
| 3000000 | 2232 | 6.25 | 6.25 | 345 | 5.95 | 5.95 | 1169 | 2613000 |
| 8290500 | 5676 | 4.05 | 4.05 | 350 | 8.75 | 8.75 | 355 | 1698000 |
| 6193500 | 1355 | 2.45 | 2.45 | 355 | 12.25 | 12.25 | 68 | 303000 |
| 3849000 | 1969 | 1.55 | 1.55 | 360 | 16.20 | 16.20 | 33 | 696000 |
| 1353000 | 452 | 0.95 | 0.95 | 365 | 20.75 | 20.75 | 22 | 132000 |
| 2283000 | 956 | 0.60 | 0.60 | 370 | 25.00 | 25.00 | 17 | 609000 |
| 819000 | 82 | 0.40 | 0.40 | 375 | 31.99 | 28.85 | 0 | 58500 |
| 1818000 | 364 | 0.25 | 0.25 | 380 | 36.72 | 32.25 | 0 | 111000 |
| 211500 | 15 | 0.25 | 0.20 | 385 | 41.55 | 39.55 | 0 | 25500 |
| 1141500 | 130 | 0.20 | 0.20 | 390 | 46.45 | 43.30 | 0 | 415500 |
| — | — | — | — | 395 | 51.38 | 50.95 | 0 | 6000 |
| 777000 | 225 | 0.10 | 0.10 | 400 | 56.34 | 54.00 | 1 | 1209000 |
| 540000 | 3 | 0.10 | 0.01 | 410 | 66.29 | 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.