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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying344.50NTPC · archived level
Strikes23Published for this date and expiry
NTPC option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3000 | 0 | 49.60 | 55.08 | 290 | — | 0.15 | 0 | 1500 |
| 3000 | 0 | 40.00 | 45.10 | 300 | 0.10 | 0.10 | 10 | 250500 |
| 0 | 0 | 42.50 | 40.13 | 305 | 0.02 | 0.50 | 0 | 0 |
| 150000 | 0 | 35.75 | 35.18 | 310 | 0.20 | 0.20 | 69 | 991500 |
| 180000 | 0 | 27.05 | 30.28 | 315 | 0.20 | 0.20 | 38 | 582000 |
| 103500 | 66 | 23.70 | 23.70 | 320 | 0.40 | 0.40 | 448 | 1335000 |
| 67500 | 26 | 19.00 | 19.00 | 325 | 0.65 | 0.65 | 695 | 828000 |
| 393000 | 536 | 14.50 | 14.50 | 330 | 1.20 | 1.20 | 2490 | 5634000 |
| 381000 | 557 | 10.30 | 10.30 | 335 | 1.90 | 1.90 | 1961 | 1200000 |
| 2166000 | 2810 | 6.65 | 6.65 | 340 | 3.20 | 3.20 | 2001 | 1515000 |
| 5568000 | 5457 | 3.85 | 3.85 | 345 | 5.45 | 5.45 | 852 | 2544000 |
| 10483500 | 4864 | 2.10 | 2.10 | 350 | 8.65 | 8.65 | 427 | 1678500 |
| 6844500 | 1884 | 1.10 | 1.10 | 355 | 12.65 | 12.65 | 116 | 321000 |
| 4213500 | 1638 | 0.70 | 0.70 | 360 | 17.25 | 17.25 | 80 | 741000 |
| 1000500 | 136 | 0.45 | 0.45 | 365 | 20.75 | 20.75 | 0 | 132000 |
| 2086500 | 191 | 0.25 | 0.25 | 370 | 25.29 | 26.80 | 11 | 589500 |
| 801000 | 36 | 0.20 | 0.20 | 375 | 30.02 | 34.85 | 0 | 57000 |
| 1674000 | 71 | 0.20 | 0.20 | 380 | 34.87 | 40.00 | 0 | 114000 |
| 198000 | 2 | 0.15 | 0.06 | 385 | 39.79 | 39.55 | 0 | 25500 |
| 1180500 | 20 | 0.10 | 0.10 | 390 | 44.75 | 47.00 | 0 | 417000 |
| — | — | — | — | 395 | 49.72 | 50.95 | 0 | 6000 |
| 771000 | 45 | 0.05 | 0.05 | 400 | 54.71 | 57.60 | 3 | 1191000 |
| 540000 | 3 | 0.05 | — | 410 | 64.68 | 68.90 | 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.