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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying327.79NTPC · archived level
Strikes24Published for this date and expiry
NTPC option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 91.05 | 58.10 | 270 | — | 0.25 | 0 | 0 |
| 0 | 0 | 49.40 | 48.11 | 280 | — | 0.05 | 0 | 16500 |
| 0 | 0 | 72.00 | 38.12 | 290 | — | 0.05 | 0 | 30000 |
| 1500 | 0 | 37.55 | 33.13 | 295 | — | 1.05 | 0 | 0 |
| 76500 | 11 | 27.50 | 28.15 | 300 | 0.05 | 0.05 | 24 | 1320000 |
| 58500 | 0 | 26.10 | 23.21 | 305 | 0.07 | 0.10 | 41 | 256500 |
| 109500 | 6 | 17.70 | 17.70 | 310 | 0.15 | 0.15 | 35 | 577500 |
| 94500 | 9 | 12.55 | 12.55 | 315 | 0.30 | 0.30 | 188 | 723000 |
| 753000 | 330 | 8.15 | 8.15 | 320 | 0.80 | 0.80 | 2014 | 1503000 |
| 3388500 | 2023 | 4.10 | 4.10 | 325 | 1.90 | 1.90 | 1973 | 1500000 |
| 4222500 | 4456 | 1.60 | 1.60 | 330 | 4.40 | 4.40 | 1279 | 2145000 |
| 3492000 | 2408 | 0.55 | 0.55 | 335 | 8.20 | 8.20 | 222 | 921000 |
| 8395500 | 1742 | 0.25 | 0.25 | 340 | 12.90 | 12.90 | 58 | 2010000 |
| 5511000 | 1011 | 0.15 | 0.15 | 345 | 17.21 | 18.25 | 0 | 316500 |
| 2919000 | 322 | 0.10 | 0.10 | 350 | 21.96 | 22.60 | 0 | 706500 |
| 646500 | 49 | 0.05 | 0.05 | 355 | 26.85 | 28.40 | 0 | 57000 |
| 2361000 | 141 | 0.05 | 0.05 | 360 | 31.81 | 31.90 | 0 | 466500 |
| 1074000 | 34 | 0.05 | — | 365 | 36.80 | 35.10 | 0 | 6000 |
| 555000 | 17 | 0.05 | — | 370 | 41.79 | 44.45 | 1 | 87000 |
| 253500 | 40 | 0.05 | — | 375 | 46.78 | 48.00 | 0 | 94500 |
| 310500 | 0 | 0.05 | — | 380 | 51.78 | 50.55 | 0 | 84000 |
| — | — | — | — | 385 | 56.77 | 57.45 | 2 | 27000 |
| 148500 | 0 | 0.05 | — | 390 | 61.77 | 52.00 | 0 | 57000 |
| 820500 | 0 | 0.05 | — | 400 | 71.75 | 72.40 | 3 | 2302500 |
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.