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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying339.44NTPC · archived level
Strikes23Published for this date and expiry
NTPC option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3000 | 0 | 49.60 | 50.07 | 290 | — | 0.15 | 0 | 1500 |
| 3000 | 1 | 40.00 | 40.11 | 300 | 0.20 | 0.20 | 34 | 252000 |
| 0 | 0 | 42.50 | 35.17 | 305 | 0.07 | 0.50 | 0 | 0 |
| 150000 | 0 | 35.75 | 30.29 | 310 | 0.25 | 0.25 | 77 | 993000 |
| 180000 | 0 | 27.05 | 25.53 | 315 | 0.35 | 0.35 | 37 | 597000 |
| 84000 | 78 | 20.60 | 20.60 | 320 | 0.70 | 0.70 | 322 | 1510500 |
| 73500 | 0 | 16.70 | 16.70 | 325 | 1.15 | 1.15 | 344 | 804000 |
| 285000 | 286 | 12.00 | 12.00 | 330 | 2.00 | 2.00 | 1948 | 5302500 |
| 417000 | 711 | 8.20 | 8.20 | 335 | 3.35 | 3.35 | 1491 | 1282500 |
| 2391000 | 4012 | 5.35 | 5.35 | 340 | 5.40 | 5.40 | 1419 | 1675500 |
| 4257000 | 2885 | 3.25 | 3.25 | 345 | 8.20 | 8.20 | 366 | 2527500 |
| 10801500 | 3528 | 1.90 | 1.90 | 350 | 12.05 | 12.05 | 527 | 1713000 |
| 6595500 | 1572 | 1.10 | 1.10 | 355 | 15.85 | 15.85 | 52 | 286500 |
| 4087500 | 1181 | 0.75 | 0.75 | 360 | 20.85 | 20.85 | 96 | 804000 |
| 1039500 | 230 | 0.45 | 0.45 | 365 | 25.36 | 20.75 | 0 | 132000 |
| 2163000 | 851 | 0.35 | 0.35 | 370 | 30.07 | 30.50 | 0 | 598500 |
| 804000 | 55 | 0.25 | 0.16 | 375 | 34.91 | 34.85 | 2 | 57000 |
| 1708500 | 114 | 0.20 | 0.20 | 380 | 39.81 | 40.00 | 4 | 114000 |
| 201000 | 14 | 0.20 | 0.20 | 385 | 44.76 | 39.55 | 0 | 25500 |
| 1192500 | 13 | 0.10 | 0.10 | 390 | 49.73 | 47.00 | 0 | 417000 |
| — | — | — | — | 395 | 54.71 | 50.95 | 0 | 6000 |
| 775500 | 3 | 0.05 | 0.05 | 400 | 59.70 | 59.25 | 15 | 1191000 |
| 540000 | 10 | 0.05 | — | 410 | 69.68 | 68.90 | 9 | 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.