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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying340.01NTPC · archived level
Strikes23Published for this date and expiry
NTPC option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3000 | 0 | 49.60 | 50.54 | 290 | — | 0.15 | 0 | 1500 |
| 1500 | 2 | 39.30 | 40.57 | 300 | 0.01 | 0.10 | 14 | 250500 |
| 0 | 0 | 42.50 | 35.60 | 305 | 0.03 | 0.50 | 0 | 0 |
| 150000 | 0 | 35.75 | 30.68 | 310 | 0.15 | 0.15 | 77 | 981000 |
| 180000 | 4 | 25.45 | 25.84 | 315 | 0.20 | 0.20 | 34 | 571500 |
| 90000 | 30 | 20.65 | 20.65 | 320 | 0.50 | 0.50 | 179 | 1362000 |
| 67500 | 0 | 19.00 | 16.77 | 325 | 0.80 | 0.80 | 495 | 822000 |
| 357000 | 288 | 11.45 | 11.45 | 330 | 1.45 | 1.45 | 1860 | 5587500 |
| 367500 | 499 | 7.60 | 7.60 | 335 | 2.55 | 2.55 | 904 | 1149000 |
| 2467500 | 3227 | 4.40 | 4.40 | 340 | 4.35 | 4.35 | 1530 | 1492500 |
| 5812500 | 2731 | 2.25 | 2.25 | 345 | 7.15 | 7.15 | 561 | 2469000 |
| 10195500 | 3708 | 1.10 | 1.10 | 350 | 11.00 | 11.00 | 307 | 1611000 |
| 6897000 | 1056 | 0.55 | 0.55 | 355 | 15.40 | 15.40 | 72 | 303000 |
| 4587000 | 1520 | 0.40 | 0.40 | 360 | 20.05 | 20.05 | 16 | 732000 |
| 1035000 | 180 | 0.25 | 0.25 | 365 | 24.76 | 20.75 | 0 | 132000 |
| 1959000 | 338 | 0.20 | 0.20 | 370 | 29.53 | 26.80 | 0 | 589500 |
| 801000 | 21 | 0.10 | 0.10 | 375 | 34.40 | 34.85 | 0 | 57000 |
| 1674000 | 40 | 0.10 | 0.10 | 380 | 39.34 | 40.00 | 0 | 114000 |
| 201000 | 16 | 0.15 | 0.02 | 385 | 44.30 | 39.55 | 0 | 25500 |
| 1195500 | 54 | 0.15 | 0.15 | 390 | 49.28 | 50.00 | 3 | 412500 |
| — | — | — | — | 395 | 54.27 | 50.95 | 0 | 6000 |
| 760500 | 23 | 0.05 | — | 400 | 59.26 | 59.30 | 17 | 1185000 |
| 537000 | 4 | 0.05 | — | 410 | 69.24 | 69.00 | 42 | 772500 |
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.