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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying269.45POWERGRID · archived level
Strikes39Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 71.20 | 44.94 | 225 | — | 0.35 | 0 | 0 |
| 1900 | 0 | 36.70 | 39.95 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 34.97 | 235 | 0.01 | 0.30 | 1 | 1900 |
| 1900 | 0 | 27.80 | 30.01 | 240 | 0.10 | 0.10 | 18 | 112100 |
| 0 | 0 | 46.75 | 27.55 | 243 | 0.08 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 25.12 | 245 | 0.14 | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 22.72 | 248 | 0.23 | 1.00 | 0 | 0 |
| 53200 | 9 | 19.40 | 20.36 | 250 | 0.25 | 0.25 | 197 | 879700 |
| 0 | 0 | 37.70 | 18.07 | 253 | 0.35 | 0.35 | 3 | 64600 |
| 121600 | 10 | 14.35 | 14.35 | 255 | 0.50 | 0.50 | 194 | 665000 |
| 68400 | 0 | 26.55 | 13.77 | 258 | 0.75 | 0.75 | 44 | 285000 |
| 351500 | 69 | 9.80 | 9.80 | 260 | 1.15 | 1.15 | 745 | 3254700 |
| 117800 | 53 | 7.85 | 7.85 | 263 | 1.65 | 1.65 | 227 | 727700 |
| 380000 | 665 | 6.15 | 6.15 | 265 | 2.50 | 2.50 | 683 | 1831600 |
| 448400 | 718 | 4.70 | 4.70 | 268 | 3.45 | 3.45 | 571 | 1212200 |
| 4307300 | 2223 | 3.55 | 3.55 | 270 | 4.85 | 4.85 | 495 | 3024800 |
| 1584600 | 480 | 2.65 | 2.65 | 273 | 6.35 | 6.35 | 174 | 674500 |
| 3410500 | 1295 | 2.00 | 2.00 | 275 | 8.15 | 8.15 | 141 | 1305300 |
| 1043100 | 318 | 1.45 | 1.45 | 278 | 10.35 | 10.35 | 48 | 383800 |
| 3971000 | 1325 | 1.15 | 1.15 | 280 | 12.45 | 12.45 | 70 | 2190700 |
| 988000 | 124 | 0.95 | 0.95 | 283 | 13.88 | 14.40 | 6 | 742900 |
| 3526400 | 915 | 0.70 | 0.70 | 285 | 15.98 | 16.75 | 14 | 1244500 |
| 714400 | 219 | 0.60 | 0.60 | 288 | 18.17 | 18.40 | 0 | 129200 |
| 6758300 | 1963 | 0.50 | 0.50 | 290 | 21.50 | 21.50 | 11 | 1601700 |
| 505400 | 52 | 0.40 | 0.40 | 293 | 22.77 | 24.30 | 3 | 112100 |
| 701100 | 289 | 0.35 | 0.35 | 295 | 25.15 | 25.55 | 0 | 110200 |
| 87400 | 9 | 0.25 | 0.16 | 298 | 27.57 | 24.95 | 0 | 5700 |
| 2779700 | 1005 | 0.25 | 0.25 | 300 | 30.00 | 31.00 | 12 | 1178000 |
| 93100 | 4 | 0.15 | 0.06 | 303 | 32.46 | 20.45 | 0 | 0 |
| 1069700 | 82 | 0.20 | 0.20 | 305 | 34.93 | 36.45 | 4 | 11400 |
| 87400 | 0 | 0.15 | 0.02 | 308 | 37.41 | 18.70 | 0 | 3800 |
| 3539700 | 99 | 0.10 | 0.01 | 310 | 41.75 | 41.75 | 2 | 708700 |
| 7600 | 0 | 0.35 | 0.01 | 313 | 42.38 | 27.75 | 0 | 0 |
| 245100 | 4 | 0.10 | 0.10 | 315 | 44.88 | 41.60 | 0 | 11400 |
| 32300 | 0 | 0.10 | — | 318 | — | — | — | — |
| 298300 | 16 | 0.10 | — | 320 | 49.86 | 50.20 | 0 | 687800 |
| 0 | 0 | 6.80 | — | 325 | 54.85 | 39.00 | 0 | 7600 |
| 102600 | 1 | 0.05 | — | 330 | 59.84 | 62.50 | 0 | 38000 |
| — | — | — | — | 335 | 64.83 | 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.