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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying329.90NTPC · archived level
Strikes22Published for this date and expiry
NTPC option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 81.40 | 51.67 | 280 | 0.11 | 0.50 | 0 | 0 |
| 0 | 0 | 72.00 | 42.00 | 290 | 0.39 | 0.90 | 0 | 0 |
| 40500 | 19 | 29.00 | 29.00 | 300 | 0.40 | 0.40 | 1035 | 1348500 |
| 13500 | 0 | 32.90 | 28.40 | 305 | 0.75 | 0.75 | 245 | 234000 |
| 30000 | 2 | 19.80 | 19.80 | 310 | 1.30 | 1.30 | 1529 | 651000 |
| 0 | 0 | 35.70 | 20.47 | 315 | 2.10 | 2.10 | 765 | 369000 |
| 561000 | 587 | 11.75 | 11.75 | 320 | 3.30 | 3.30 | 1208 | 1383000 |
| 375000 | 484 | 8.60 | 8.60 | 325 | 5.10 | 5.10 | 1080 | 778500 |
| 1753500 | 2203 | 6.20 | 6.20 | 330 | 7.45 | 7.45 | 1493 | 1984500 |
| 1993500 | 2088 | 4.15 | 4.15 | 335 | 10.45 | 10.45 | 873 | 637500 |
| 6522000 | 5430 | 2.70 | 2.70 | 340 | 13.90 | 13.90 | 591 | 3417000 |
| 5664000 | 3787 | 1.70 | 1.70 | 345 | 17.95 | 17.95 | 195 | 555000 |
| 4630500 | 4129 | 1.15 | 1.15 | 350 | 22.45 | 22.45 | 125 | 1087500 |
| 738000 | 896 | 0.80 | 0.80 | 355 | 25.78 | 21.20 | 0 | 153000 |
| 3015000 | 3088 | 0.55 | 0.55 | 360 | 31.55 | 31.55 | 93 | 484500 |
| 1248000 | 1156 | 0.40 | 0.40 | 365 | 34.34 | 29.50 | 0 | 7500 |
| 1833000 | 793 | 0.35 | 0.35 | 370 | 38.88 | 33.75 | 0 | 99000 |
| 364500 | 82 | 0.25 | 0.25 | 375 | 43.54 | 37.35 | 0 | 100500 |
| 504000 | 51 | 0.20 | 0.20 | 380 | 51.85 | 51.85 | 4 | 90000 |
| — | — | — | — | 385 | 53.11 | 45.65 | 0 | 30000 |
| 274500 | 6 | 0.20 | 0.20 | 390 | 57.98 | 52.00 | 0 | 57000 |
| 1263000 | 38 | 0.15 | 0.15 | 400 | 67.81 | 61.00 | 0 | 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.