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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying337.00NTPC · archived level
Strikes23Published for this date and expiry
NTPC option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3000 | 0 | 49.60 | 47.39 | 290 | — | 0.15 | 0 | 1500 |
| 1500 | 0 | 39.30 | 37.40 | 300 | — | 0.10 | 17 | 243000 |
| 0 | 0 | 42.50 | 32.42 | 305 | 0.02 | 0.50 | 0 | 0 |
| 150000 | 0 | 35.75 | 27.47 | 310 | 0.15 | 0.15 | 105 | 964500 |
| 180000 | 0 | 25.45 | 22.60 | 315 | 0.19 | 0.20 | 4 | 571500 |
| 91500 | 25 | 18.55 | 18.55 | 320 | 0.45 | 0.45 | 171 | 1260000 |
| 67500 | 0 | 19.00 | 13.54 | 325 | 0.80 | 0.80 | 404 | 997500 |
| 361500 | 353 | 9.60 | 9.60 | 330 | 1.60 | 1.60 | 1586 | 5319000 |
| 456000 | 813 | 5.95 | 5.95 | 335 | 2.85 | 2.85 | 1089 | 1162500 |
| 2872500 | 3034 | 3.05 | 3.05 | 340 | 5.05 | 5.05 | 1037 | 1423500 |
| 5640000 | 2097 | 1.40 | 1.40 | 345 | 8.20 | 8.20 | 395 | 2460000 |
| 10072500 | 4856 | 0.65 | 0.65 | 350 | 12.55 | 12.55 | 355 | 1539000 |
| 6762000 | 955 | 0.25 | 0.25 | 355 | 18.11 | 16.25 | 15 | 307500 |
| 4827000 | 675 | 0.20 | 0.20 | 360 | 22.78 | 22.30 | 64 | 690000 |
| 984000 | 138 | 0.20 | 0.20 | 365 | 27.62 | 20.75 | 0 | 132000 |
| 1920000 | 144 | 0.15 | 0.15 | 370 | 32.55 | 31.95 | 1 | 588000 |
| 799500 | 68 | 0.05 | 0.05 | 375 | 37.51 | 34.85 | 0 | 57000 |
| 1668000 | 61 | 0.10 | 0.10 | 380 | 42.50 | 40.00 | 0 | 114000 |
| 201000 | 0 | 0.15 | — | 385 | 47.49 | 39.55 | 0 | 25500 |
| 1165500 | 34 | 0.10 | 0.10 | 390 | 52.48 | 50.00 | 0 | 412500 |
| — | — | — | — | 395 | 57.48 | 50.95 | 0 | 6000 |
| 760500 | 0 | 0.05 | — | 400 | 62.47 | 61.90 | 25 | 1147500 |
| 532500 | 3 | 0.05 | — | 410 | 72.46 | 71.45 | 7 | 762000 |
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.