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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying323.65NTPC · archived level
Strikes23Published for this date and expiry
NTPC option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 49.40 | 44.15 | 280 | 0.05 | 0.05 | 6 | 18000 |
| 0 | 0 | 72.00 | 34.19 | 290 | 0.02 | 0.15 | 0 | 33000 |
| 1500 | 0 | 37.55 | 29.25 | 295 | 0.07 | 1.05 | 0 | 0 |
| 79500 | 5 | 27.70 | 27.70 | 300 | 0.10 | 0.10 | 101 | 1326000 |
| 58500 | 0 | 26.10 | 19.70 | 305 | 0.20 | 0.20 | 28 | 294000 |
| 123000 | 0 | 18.25 | 15.30 | 310 | 0.30 | 0.30 | 118 | 619500 |
| 93000 | 36 | 13.00 | 13.00 | 315 | 0.55 | 0.55 | 128 | 643500 |
| 840000 | 310 | 8.15 | 8.15 | 320 | 1.10 | 1.10 | 882 | 1339500 |
| 3261000 | 1326 | 4.60 | 4.60 | 325 | 2.50 | 2.50 | 1209 | 1468500 |
| 3625500 | 3292 | 2.30 | 2.30 | 330 | 4.90 | 4.90 | 1586 | 2205000 |
| 3892500 | 2217 | 1.10 | 1.10 | 335 | 8.95 | 8.95 | 180 | 1144500 |
| 8479500 | 1868 | 0.55 | 0.55 | 340 | 13.70 | 13.70 | 102 | 2112000 |
| 6525000 | 876 | 0.35 | 0.35 | 345 | 18.25 | 18.25 | 5 | 316500 |
| 3073500 | 621 | 0.20 | 0.20 | 350 | 25.96 | 20.80 | 2 | 711000 |
| 733500 | 144 | 0.15 | 0.15 | 355 | 28.40 | 28.40 | 1 | 57000 |
| 2781000 | 490 | 0.15 | 0.15 | 360 | 35.75 | 31.90 | 0 | 466500 |
| 1141500 | 12 | 0.10 | 0.10 | 365 | 40.71 | 35.10 | 0 | 6000 |
| 988500 | 896 | 0.10 | 0.01 | 370 | 45.70 | 40.50 | 1 | 90000 |
| 346500 | 55 | 0.10 | — | 375 | 50.68 | 44.70 | 0 | 97500 |
| 331500 | 91 | 0.05 | 0.05 | 380 | 55.67 | 50.55 | 0 | 84000 |
| — | — | — | — | 385 | 60.66 | 45.65 | 0 | 30000 |
| 150000 | 12 | 0.05 | — | 390 | 65.65 | 52.00 | 0 | 57000 |
| 822000 | 0 | 0.05 | — | 400 | 75.64 | 71.50 | 0 | 2310000 |
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.