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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying326.40NTPC · archived level
Strikes24Published for this date and expiry
NTPC option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 91.05 | 56.75 | 270 | — | 0.25 | 0 | 0 |
| 0 | 0 | 49.40 | 46.76 | 280 | 0.05 | 0.05 | 1 | 16500 |
| 0 | 0 | 72.00 | 36.78 | 290 | — | 0.05 | 4 | 30000 |
| 1500 | 0 | 37.55 | 31.79 | 295 | 0.01 | 1.05 | 0 | 0 |
| 79500 | 5 | 27.50 | 26.83 | 300 | 0.10 | 0.10 | 30 | 1315500 |
| 58500 | 0 | 26.10 | 21.94 | 305 | 0.14 | 0.10 | 11 | 295500 |
| 111000 | 15 | 17.10 | 17.10 | 310 | 0.20 | 0.20 | 123 | 583500 |
| 97500 | 10 | 12.80 | 12.82 | 315 | 0.35 | 0.35 | 294 | 727500 |
| 826500 | 228 | 7.85 | 7.85 | 320 | 0.90 | 0.90 | 1102 | 1444500 |
| 3295500 | 1431 | 4.15 | 4.15 | 325 | 2.00 | 2.00 | 2721 | 1597500 |
| 4320000 | 4032 | 1.70 | 1.70 | 330 | 4.55 | 4.55 | 893 | 2290500 |
| 3865500 | 3654 | 0.60 | 0.60 | 335 | 8.35 | 8.35 | 150 | 1080000 |
| 8368500 | 2786 | 0.25 | 0.25 | 340 | 12.85 | 12.85 | 45 | 2073000 |
| 6264000 | 1227 | 0.15 | 0.15 | 345 | 18.56 | 18.25 | 0 | 316500 |
| 3103500 | 601 | 0.10 | 0.10 | 350 | 23.31 | 22.60 | 9 | 706500 |
| 648000 | 200 | 0.10 | 0.06 | 355 | 28.20 | 28.40 | 0 | 57000 |
| 2500500 | 834 | 0.05 | 0.05 | 360 | 33.15 | 31.90 | 0 | 466500 |
| 1093500 | 45 | 0.05 | 0.01 | 365 | 38.13 | 35.10 | 0 | 6000 |
| 576000 | 413 | 0.05 | 0.05 | 370 | 43.12 | 41.50 | 1 | 88500 |
| 313500 | 22 | 0.05 | — | 375 | 48.11 | 48.00 | 7 | 94500 |
| 310500 | 15 | 0.05 | — | 380 | 53.11 | 50.55 | 0 | 84000 |
| — | — | — | — | 385 | 58.10 | 45.65 | 0 | 30000 |
| 148500 | 17 | 0.05 | — | 390 | 63.09 | 52.00 | 0 | 57000 |
| 820500 | 1 | 0.05 | — | 400 | 73.08 | 72.30 | 2 | 2307000 |
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.