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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying338.45NTPC · archived level
Strikes23Published for this date and expiry
NTPC option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3000 | 4 | 49.60 | 49.13 | 290 | — | 0.15 | 0 | 1500 |
| 1500 | 0 | 45.50 | 39.19 | 300 | 0.04 | 0.20 | 10 | 282000 |
| 0 | 0 | 42.50 | 34.27 | 305 | 0.11 | 0.50 | 0 | 0 |
| 150000 | 0 | 35.75 | 29.43 | 310 | 0.35 | 0.35 | 42 | 1012500 |
| 180000 | 0 | 27.05 | 24.73 | 315 | 0.50 | 0.50 | 67 | 610500 |
| 88500 | 32 | 21.15 | 21.15 | 320 | 0.85 | 0.85 | 404 | 1498500 |
| 73500 | 7 | 16.70 | 16.70 | 325 | 1.30 | 1.30 | 334 | 835500 |
| 288000 | 233 | 12.55 | 12.55 | 330 | 2.15 | 2.15 | 2189 | 5463000 |
| 316500 | 510 | 8.90 | 8.90 | 335 | 3.40 | 3.40 | 858 | 1014000 |
| 2215500 | 1975 | 5.80 | 5.80 | 340 | 5.35 | 5.35 | 1092 | 1563000 |
| 3801000 | 1678 | 3.60 | 3.60 | 345 | 8.20 | 8.20 | 173 | 2530500 |
| 10590000 | 3201 | 2.15 | 2.15 | 350 | 11.60 | 11.60 | 588 | 1836000 |
| 6519000 | 1187 | 1.20 | 1.20 | 355 | 15.80 | 15.80 | 9 | 297000 |
| 4069500 | 1813 | 0.85 | 0.85 | 360 | 21.80 | 20.70 | 30 | 868500 |
| 1167000 | 490 | 0.55 | 0.55 | 365 | 26.32 | 20.75 | 0 | 132000 |
| 2289000 | 287 | 0.40 | 0.40 | 370 | 31.02 | 30.50 | 9 | 598500 |
| 804000 | 83 | 0.25 | 0.25 | 375 | 35.85 | 28.85 | 0 | 58500 |
| 1713000 | 112 | 0.20 | 0.20 | 380 | 40.75 | 32.25 | 0 | 111000 |
| 201000 | 19 | 0.20 | 0.04 | 385 | 45.70 | 39.55 | 0 | 25500 |
| 1200000 | 51 | 0.15 | 0.15 | 390 | 50.66 | 47.00 | 0 | 417000 |
| — | — | — | — | 395 | 55.64 | 50.95 | 0 | 6000 |
| 777000 | 0 | 0.10 | — | 400 | 60.62 | 60.80 | 6 | 1197000 |
| 540000 | 117 | 0.05 | — | 410 | 70.60 | 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.