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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying271.60POWERGRID · archived level
Strikes39Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 71.20 | 47.27 | 225 | — | 0.35 | 0 | 0 |
| 0 | 0 | 66.45 | 42.30 | 230 | 0.01 | 0.50 | 0 | 0 |
| 0 | 2 | 35.10 | 37.34 | 235 | 0.04 | 0.75 | 0 | 0 |
| 1900 | 0 | 50.00 | 32.41 | 240 | 0.20 | 0.20 | 80 | 142500 |
| 0 | 0 | 46.75 | 29.98 | 243 | 0.16 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 27.57 | 245 | 0.24 | 0.30 | 0 | 1900 |
| 0 | 0 | 42.15 | 25.21 | 248 | 0.37 | 1.00 | 0 | 0 |
| 38000 | 27 | 21.30 | 21.30 | 250 | 0.35 | 0.35 | 587 | 771400 |
| 0 | 0 | 37.70 | 20.63 | 253 | 0.45 | 0.45 | 10 | 11400 |
| 119700 | 15 | 16.50 | 18.45 | 255 | 0.60 | 0.60 | 1052 | 727700 |
| 68400 | 0 | 26.55 | 16.36 | 258 | 0.90 | 0.90 | 175 | 233700 |
| 277400 | 130 | 12.35 | 12.35 | 260 | 1.20 | 1.20 | 1627 | 3406700 |
| 100700 | 75 | 10.25 | 12.52 | 263 | 1.70 | 1.70 | 425 | 687800 |
| 351500 | 256 | 8.50 | 8.50 | 265 | 2.35 | 2.35 | 1543 | 1516200 |
| 279300 | 393 | 6.80 | 6.80 | 268 | 3.20 | 3.20 | 1499 | 1293900 |
| 2937400 | 3127 | 5.45 | 5.45 | 270 | 4.25 | 4.25 | 2896 | 3237600 |
| 1474400 | 2239 | 4.20 | 4.20 | 273 | 5.60 | 5.60 | 661 | 950000 |
| 3114100 | 3600 | 3.30 | 3.30 | 275 | 7.10 | 7.10 | 474 | 1326200 |
| 927200 | 943 | 2.55 | 2.55 | 278 | 8.90 | 8.90 | 253 | 406600 |
| 3756300 | 3040 | 2.00 | 2.00 | 280 | 10.75 | 10.75 | 453 | 2363600 |
| 1280600 | 601 | 1.55 | 1.55 | 283 | 12.84 | 13.00 | 84 | 741000 |
| 4132500 | 2489 | 1.20 | 1.20 | 285 | 14.74 | 15.70 | 77 | 1276800 |
| 877800 | 201 | 0.95 | 0.95 | 288 | 16.74 | 18.40 | 7 | 129200 |
| 6570200 | 3618 | 0.80 | 0.80 | 290 | 19.40 | 19.40 | 61 | 1639700 |
| 653600 | 205 | 0.60 | 0.60 | 293 | 21.02 | 22.75 | 15 | 114000 |
| 969000 | 546 | 0.55 | 0.55 | 295 | 23.26 | 25.55 | 6 | 110200 |
| 106400 | 20 | 0.40 | 0.40 | 298 | 25.56 | 24.95 | 0 | 5700 |
| 3055200 | 1054 | 0.40 | 0.40 | 300 | 27.90 | 28.00 | 5 | 1181800 |
| 127300 | 53 | 0.30 | 0.30 | 303 | 30.28 | 20.45 | 0 | 0 |
| 1153300 | 456 | 0.25 | 0.25 | 305 | 32.69 | 19.90 | 0 | 11400 |
| 95000 | 1 | 0.20 | 0.14 | 308 | 35.13 | 18.70 | 0 | 3800 |
| 3722100 | 525 | 0.10 | 0.10 | 310 | 37.58 | 23.85 | 0 | 706800 |
| 7600 | 0 | 0.35 | 0.07 | 313 | 40.04 | 27.75 | 0 | 0 |
| 264100 | 107 | 0.10 | 0.10 | 315 | 42.51 | 41.60 | 0 | 11400 |
| 39900 | 12 | 0.05 | 0.05 | 318 | — | — | — | — |
| 385700 | 31 | 0.10 | 0.02 | 320 | 47.47 | 50.20 | 16 | 687800 |
| 0 | 0 | 6.80 | 0.01 | 325 | 52.44 | 39.00 | 0 | 7600 |
| 102600 | 22 | 0.05 | 0.05 | 330 | 57.42 | 60.05 | 9 | 64600 |
| — | — | — | — | 335 | 62.40 | 64.95 | 2 | 19000 |
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.