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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying330.05NTPC · archived level
Strikes23Published for this date and expiry
NTPC option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 81.40 | 51.75 | 280 | 0.10 | 0.50 | 0 | 0 |
| 0 | 0 | 72.00 | 42.06 | 290 | 0.35 | 0.90 | 0 | 0 |
| 0 | 0 | 52.90 | 37.35 | 295 | 0.61 | 1.05 | 0 | 0 |
| 42000 | 4 | 30.50 | 32.78 | 300 | 0.40 | 0.40 | 97 | 1324500 |
| 13500 | 0 | 32.90 | 28.39 | 305 | 0.75 | 0.75 | 66 | 262500 |
| 75000 | 61 | 18.80 | 18.80 | 310 | 1.20 | 1.20 | 362 | 663000 |
| 0 | 0 | 35.70 | 20.40 | 315 | 2.05 | 2.05 | 534 | 471000 |
| 598500 | 360 | 10.95 | 10.95 | 320 | 3.35 | 3.35 | 1092 | 1536000 |
| 459000 | 382 | 7.85 | 7.85 | 325 | 5.25 | 5.25 | 692 | 898500 |
| 2116500 | 2601 | 5.50 | 5.50 | 330 | 7.80 | 7.80 | 1231 | 2211000 |
| 2862000 | 3964 | 3.70 | 3.70 | 335 | 10.85 | 10.85 | 491 | 691500 |
| 6883500 | 2773 | 2.45 | 2.45 | 340 | 14.55 | 14.55 | 275 | 3363000 |
| 5592000 | 1885 | 1.55 | 1.55 | 345 | 18.80 | 18.80 | 132 | 544500 |
| 4648500 | 1603 | 1.05 | 1.05 | 350 | 23.10 | 23.10 | 52 | 1074000 |
| 705000 | 209 | 0.70 | 0.70 | 355 | 27.80 | 27.80 | 29 | 148500 |
| 3046500 | 744 | 0.55 | 0.55 | 360 | 32.20 | 32.20 | 22 | 480000 |
| 1206000 | 323 | 0.35 | 0.35 | 365 | 34.18 | 29.50 | 0 | 7500 |
| 1756500 | 264 | 0.30 | 0.30 | 370 | 38.74 | 33.75 | 0 | 99000 |
| 342000 | 22 | 0.25 | 0.61 | 375 | 43.41 | 37.35 | 0 | 100500 |
| 499500 | 8 | 0.20 | 0.40 | 380 | 48.17 | 51.85 | 0 | 90000 |
| — | — | — | — | 385 | 53.00 | 45.65 | 0 | 30000 |
| 264000 | 14 | 0.20 | 0.16 | 390 | 57.88 | 52.00 | 0 | 57000 |
| 1263000 | 9 | 0.10 | 0.10 | 400 | 67.72 | 68.95 | 3 | 2358000 |
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.