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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying270.10POWERGRID · archived level
Strikes39Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 71.20 | 45.66 | 225 | — | 0.35 | 0 | 0 |
| 0 | 0 | 66.45 | 40.68 | 230 | 0.01 | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 35.71 | 235 | 0.02 | 0.75 | 0 | 0 |
| 1900 | 0 | 50.00 | 30.77 | 240 | 0.07 | 0.15 | 6 | 142500 |
| 0 | 0 | 46.75 | 28.32 | 243 | 0.12 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 25.90 | 245 | 0.19 | 0.35 | 2 | 5700 |
| 0 | 0 | 42.15 | 23.52 | 248 | 0.30 | 1.00 | 0 | 0 |
| 38000 | 10 | 20.25 | 20.25 | 250 | 0.35 | 0.35 | 115 | 792300 |
| 0 | 0 | 37.70 | 18.92 | 253 | 0.45 | 0.45 | 26 | 11400 |
| 115900 | 3 | 15.70 | 16.73 | 255 | 0.65 | 0.65 | 538 | 744800 |
| 68400 | 0 | 26.55 | 14.65 | 258 | 0.90 | 0.90 | 99 | 237500 |
| 294500 | 86 | 11.40 | 11.40 | 260 | 1.20 | 1.20 | 1121 | 3401000 |
| 100700 | 0 | 10.25 | 10.85 | 263 | 1.60 | 1.60 | 392 | 682100 |
| 294500 | 170 | 7.25 | 7.25 | 265 | 2.40 | 2.40 | 598 | 1607400 |
| 283100 | 324 | 6.00 | 6.00 | 268 | 3.25 | 3.25 | 945 | 1257800 |
| 3340200 | 1810 | 4.70 | 4.70 | 270 | 4.50 | 4.50 | 1380 | 3159700 |
| 1578900 | 990 | 3.65 | 3.65 | 273 | 5.95 | 5.95 | 207 | 957600 |
| 3332600 | 2691 | 2.80 | 2.80 | 275 | 7.65 | 7.65 | 277 | 1411700 |
| 938600 | 554 | 2.15 | 2.15 | 278 | 9.65 | 9.65 | 48 | 399000 |
| 3944400 | 2083 | 1.60 | 1.60 | 280 | 11.35 | 11.35 | 51 | 2348400 |
| 1113400 | 811 | 1.25 | 1.25 | 283 | 13.60 | 13.00 | 0 | 741000 |
| 4029900 | 1736 | 1.00 | 1.00 | 285 | 15.75 | 15.75 | 29 | 1255900 |
| 856900 | 123 | 0.80 | 0.80 | 288 | 17.75 | 18.40 | 0 | 129200 |
| 6695600 | 2068 | 0.65 | 0.65 | 290 | 20.60 | 20.60 | 21 | 1628300 |
| 657400 | 61 | 0.55 | 0.55 | 293 | 23.10 | 23.10 | 5 | 112100 |
| 967100 | 213 | 0.45 | 0.45 | 295 | 24.56 | 25.55 | 0 | 110200 |
| 100700 | 14 | 0.35 | 0.35 | 298 | 26.93 | 24.95 | 0 | 5700 |
| 3087500 | 685 | 0.35 | 0.35 | 300 | 29.34 | 28.00 | 0 | 1181800 |
| 119700 | 7 | 0.25 | 0.13 | 303 | 31.77 | 20.45 | 0 | 0 |
| 1132400 | 158 | 0.20 | 0.20 | 305 | 34.22 | 19.90 | 0 | 11400 |
| 89300 | 9 | 0.20 | 0.20 | 308 | 36.69 | 18.70 | 0 | 3800 |
| 3718300 | 21 | 0.15 | 0.15 | 310 | 39.16 | 23.85 | 0 | 706800 |
| 7600 | 0 | 0.35 | 0.02 | 313 | 41.64 | 27.75 | 0 | 0 |
| 250800 | 45 | 0.10 | 0.10 | 315 | 44.13 | 41.60 | 0 | 11400 |
| 32300 | 4 | 0.10 | 0.01 | 318 | — | — | — | — |
| 380000 | 23 | 0.10 | 0.10 | 320 | 49.11 | 50.20 | 0 | 687800 |
| 0 | 0 | 6.80 | — | 325 | 54.09 | 39.00 | 0 | 7600 |
| 102600 | 0 | 0.05 | — | 330 | 59.08 | 60.05 | 0 | 64600 |
| — | — | — | — | 335 | 64.07 | 64.95 | 0 | 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.