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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying327.40NTPC · archived level
Strikes23Published for this date and expiry
NTPC option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 81.40 | 48.84 | 280 | 0.10 | 0.50 | 0 | 0 |
| 0 | 0 | 72.00 | 39.15 | 290 | 0.36 | 0.90 | 0 | 0 |
| 0 | 0 | 52.90 | 34.45 | 295 | 0.64 | 1.05 | 0 | 0 |
| 114000 | 99 | 25.00 | 25.00 | 300 | 0.50 | 0.50 | 624 | 1363500 |
| 46500 | 55 | 20.90 | 20.90 | 305 | 0.90 | 0.90 | 302 | 331500 |
| 126000 | 71 | 16.00 | 16.00 | 310 | 1.45 | 1.45 | 1012 | 819000 |
| 0 | 0 | 35.70 | 17.79 | 315 | 2.40 | 2.40 | 833 | 732000 |
| 961500 | 960 | 9.10 | 9.10 | 320 | 3.90 | 3.90 | 1656 | 1674000 |
| 3297000 | 4979 | 6.20 | 6.20 | 325 | 6.15 | 6.15 | 1693 | 1024500 |
| 3094500 | 4658 | 4.15 | 4.15 | 330 | 8.85 | 8.85 | 1234 | 2002500 |
| 2935500 | 2648 | 2.65 | 2.65 | 335 | 12.45 | 12.45 | 354 | 699000 |
| 7329000 | 4874 | 1.80 | 1.80 | 340 | 17.35 | 17.35 | 183 | 3325500 |
| 6076500 | 2045 | 1.15 | 1.15 | 345 | 21.00 | 21.00 | 72 | 531000 |
| 4839000 | 2220 | 0.80 | 0.80 | 350 | 25.50 | 25.50 | 28 | 1063500 |
| 666000 | 175 | 0.60 | 0.60 | 355 | 29.50 | 29.50 | 1 | 147000 |
| 2829000 | 1178 | 0.45 | 0.45 | 360 | 32.12 | 35.90 | 9 | 481500 |
| 1198500 | 45 | 0.30 | 0.30 | 365 | 36.68 | 29.50 | 0 | 7500 |
| 1663500 | 224 | 0.30 | 0.30 | 370 | 41.37 | 33.75 | 0 | 99000 |
| 321000 | 55 | 0.25 | 0.35 | 375 | 46.15 | 37.35 | 0 | 100500 |
| 489000 | 52 | 0.15 | 0.15 | 380 | 50.99 | 51.85 | 0 | 90000 |
| — | — | — | — | 385 | 55.89 | 45.65 | 0 | 30000 |
| 274500 | 62 | 0.15 | 0.08 | 390 | 60.81 | 52.00 | 0 | 57000 |
| 1245000 | 283 | 0.10 | 0.03 | 400 | 70.71 | 75.90 | 2 | 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.