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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying267.95POWERGRID · archived level
Strikes39Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 71.20 | 43.47 | 225 | — | 0.35 | 0 | 0 |
| 1900 | 1 | 36.70 | 38.49 | 230 | 0.01 | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 33.52 | 235 | 0.02 | 0.75 | 0 | 0 |
| 1900 | 1 | 27.80 | 27.80 | 240 | 0.15 | 0.15 | 12 | 134900 |
| 0 | 0 | 46.75 | 26.15 | 243 | 0.14 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 23.74 | 245 | 0.23 | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 21.38 | 248 | 0.36 | 1.00 | 0 | 0 |
| 58900 | 16 | 17.70 | 17.70 | 250 | 0.30 | 0.30 | 88 | 858800 |
| 0 | 0 | 37.70 | 16.86 | 253 | 0.50 | 0.50 | 55 | 64600 |
| 117800 | 9 | 13.35 | 13.35 | 255 | 0.70 | 0.70 | 106 | 765700 |
| 68400 | 0 | 26.55 | 12.73 | 258 | 1.05 | 1.05 | 89 | 264100 |
| 338200 | 63 | 8.90 | 8.90 | 260 | 1.50 | 1.50 | 944 | 3450400 |
| 110200 | 12 | 7.25 | 9.13 | 263 | 2.15 | 2.15 | 237 | 680200 |
| 478800 | 344 | 5.60 | 5.60 | 265 | 3.15 | 3.15 | 583 | 1681500 |
| 509200 | 464 | 4.35 | 4.35 | 268 | 4.40 | 4.40 | 488 | 1200800 |
| 4550500 | 1854 | 3.30 | 3.30 | 270 | 5.85 | 5.85 | 772 | 3062800 |
| 1561800 | 614 | 2.50 | 2.50 | 273 | 7.45 | 7.45 | 106 | 866400 |
| 3543500 | 1498 | 1.95 | 1.95 | 275 | 9.30 | 9.30 | 56 | 1381300 |
| 974700 | 299 | 1.50 | 1.50 | 278 | 11.35 | 11.35 | 11 | 400900 |
| 4058400 | 1603 | 1.15 | 1.15 | 280 | 13.70 | 13.70 | 116 | 2245800 |
| 1027900 | 363 | 0.90 | 0.90 | 283 | 15.21 | 15.55 | 5 | 744800 |
| 3784800 | 1052 | 0.75 | 0.75 | 285 | 18.10 | 18.10 | 20 | 1248300 |
| 817000 | 108 | 0.60 | 0.60 | 288 | 19.57 | 18.40 | 0 | 129200 |
| 6615800 | 1714 | 0.50 | 0.50 | 290 | 22.75 | 22.75 | 28 | 1601700 |
| 526300 | 128 | 0.40 | 0.33 | 293 | 24.20 | 26.00 | 1 | 112100 |
| 822700 | 480 | 0.35 | 0.35 | 295 | 26.59 | 25.55 | 0 | 110200 |
| 102600 | 41 | 0.35 | 0.35 | 298 | 29.01 | 24.95 | 0 | 5700 |
| 3296500 | 841 | 0.25 | 0.25 | 300 | 31.45 | 32.80 | 2 | 1178000 |
| 100700 | 26 | 0.25 | 0.25 | 303 | 33.91 | 20.45 | 0 | 0 |
| 1126700 | 99 | 0.20 | 0.20 | 305 | 36.38 | 19.90 | 0 | 11400 |
| 87400 | 2 | 0.15 | 0.03 | 308 | 38.86 | 18.70 | 0 | 3800 |
| 3625200 | 49 | 0.10 | 0.10 | 310 | 41.35 | 43.70 | 3 | 708700 |
| 7600 | 0 | 0.35 | 0.01 | 313 | 43.83 | 27.75 | 0 | 0 |
| 247000 | 10 | 0.05 | 0.01 | 315 | 46.32 | 41.60 | 0 | 11400 |
| 32300 | 0 | 0.10 | — | 318 | — | — | — | — |
| 300200 | 87 | 0.10 | — | 320 | 51.31 | 50.20 | 0 | 687800 |
| 0 | 0 | 6.80 | — | 325 | 56.30 | 39.00 | 0 | 7600 |
| 102600 | 3 | 0.05 | — | 330 | 61.28 | 62.50 | 21 | 38000 |
| — | — | — | — | 335 | 66.27 | 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.