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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying334.62NTPC · archived level
Strikes21Published for this date and expiry
NTPC option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 72.00 | 46.65 | 290 | 0.27 | 0.90 | 0 | 0 |
| 27000 | 5 | 35.70 | 37.22 | 300 | 0.40 | 0.40 | 534 | 454500 |
| 13500 | 12 | 32.90 | 32.71 | 305 | 0.50 | 0.50 | 10 | 15000 |
| 27000 | 14 | 25.50 | 25.50 | 310 | 0.75 | 0.75 | 1043 | 505500 |
| 0 | 0 | 35.70 | 24.33 | 315 | 1.20 | 1.20 | 424 | 295500 |
| 318000 | 148 | 16.50 | 16.50 | 320 | 1.90 | 1.90 | 1489 | 976500 |
| 120000 | 151 | 12.90 | 12.90 | 325 | 2.95 | 2.95 | 683 | 442500 |
| 667500 | 638 | 9.40 | 9.40 | 330 | 4.65 | 4.65 | 1673 | 1663500 |
| 1017000 | 1102 | 6.65 | 6.65 | 335 | 6.85 | 6.85 | 733 | 535500 |
| 4290000 | 4248 | 4.55 | 4.55 | 340 | 9.70 | 9.70 | 1468 | 3273000 |
| 4771500 | 5574 | 3.00 | 3.00 | 345 | 13.05 | 13.05 | 324 | 423000 |
| 3774000 | 4124 | 2.00 | 2.00 | 350 | 17.15 | 17.15 | 538 | 957000 |
| 780000 | 1403 | 1.35 | 1.35 | 355 | 21.20 | 21.20 | 108 | 153000 |
| 2998500 | 3343 | 0.95 | 0.95 | 360 | 25.75 | 25.75 | 193 | 373500 |
| 643500 | 1110 | 0.60 | 0.60 | 365 | 30.30 | 29.50 | 0 | 7500 |
| 1209000 | 1051 | 0.45 | 0.45 | 370 | 34.66 | 33.75 | 25 | 99000 |
| 364500 | 104 | 0.35 | 0.35 | 375 | 39.17 | 37.35 | 6 | 100500 |
| 471000 | 453 | 0.25 | 0.25 | 380 | 43.81 | 44.00 | 13 | 88500 |
| 0 | 0 | 3.70 | 0.50 | 385 | 48.54 | 45.65 | 2 | 30000 |
| 271500 | 92 | 0.20 | 0.20 | 390 | 53.34 | 52.00 | 0 | 57000 |
| 1228500 | 247 | 0.15 | 0.15 | 400 | 63.09 | 61.00 | 10 | 2356500 |
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.