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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying266.95POWERGRID · archived level
Strikes39Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 71.20 | 42.40 | 225 | — | 0.35 | 0 | 0 |
| 1900 | 0 | 36.70 | 37.41 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 32.43 | 235 | 0.01 | 0.30 | 0 | 1900 |
| 1900 | 0 | 27.80 | 27.48 | 240 | 0.06 | 0.15 | 1 | 112100 |
| 0 | 0 | 46.75 | 25.04 | 243 | 0.10 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 22.62 | 245 | 0.18 | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 20.24 | 248 | 0.30 | 1.00 | 0 | 0 |
| 43700 | 14 | 18.30 | 17.92 | 250 | 0.25 | 0.25 | 119 | 868300 |
| 0 | 0 | 37.70 | 15.69 | 253 | 0.74 | 0.30 | 6 | 64600 |
| 123500 | 1 | 13.60 | 13.60 | 255 | 0.45 | 0.45 | 106 | 598500 |
| 68400 | 0 | 26.55 | 11.55 | 258 | 0.60 | 0.60 | 24 | 267900 |
| 380000 | 61 | 9.40 | 9.40 | 260 | 0.95 | 0.95 | 1382 | 3129300 |
| 114000 | 64 | 7.35 | 7.35 | 263 | 1.45 | 1.45 | 385 | 712500 |
| 522500 | 589 | 5.55 | 5.55 | 265 | 2.30 | 2.30 | 641 | 1808800 |
| 528200 | 902 | 4.20 | 4.20 | 268 | 3.35 | 3.35 | 815 | 1204600 |
| 4075500 | 1926 | 3.05 | 3.05 | 270 | 4.65 | 4.65 | 455 | 2984900 |
| 1634000 | 638 | 2.15 | 2.15 | 273 | 6.15 | 6.15 | 86 | 691600 |
| 3402900 | 1591 | 1.60 | 1.60 | 275 | 8.00 | 8.00 | 61 | 1295800 |
| 948100 | 594 | 1.20 | 1.20 | 278 | 11.72 | 10.25 | 12 | 380000 |
| 4225600 | 1828 | 0.90 | 0.90 | 280 | 12.25 | 12.25 | 121 | 2055800 |
| 974700 | 50 | 0.75 | 0.75 | 283 | 14.50 | 14.50 | 77 | 674500 |
| 3507400 | 789 | 0.55 | 0.55 | 285 | 18.09 | 17.25 | 15 | 1238800 |
| 703000 | 41 | 0.45 | 0.45 | 288 | 20.39 | 18.40 | 0 | 129200 |
| 6492300 | 1458 | 0.40 | 0.40 | 290 | 21.90 | 21.90 | 8 | 1599800 |
| 526300 | 36 | 0.30 | 0.30 | 293 | 25.15 | 24.30 | 0 | 112100 |
| 670700 | 65 | 0.25 | 0.25 | 295 | 27.58 | 25.55 | 0 | 110200 |
| 85500 | 2 | 0.20 | 0.07 | 298 | 30.03 | 24.95 | 0 | 5700 |
| 2665700 | 336 | 0.15 | 0.15 | 300 | 32.49 | 33.00 | 1 | 1178000 |
| 93100 | 0 | 0.15 | 0.03 | 303 | 34.97 | 20.45 | 0 | 0 |
| 1064000 | 5 | 0.15 | 0.15 | 305 | 37.46 | 36.45 | 0 | 11400 |
| 72200 | 8 | 0.10 | 0.01 | 308 | 39.95 | 18.70 | 0 | 3800 |
| 3496000 | 27 | 0.10 | — | 310 | 42.44 | 42.00 | 2 | 704900 |
| 7600 | 0 | 0.35 | — | 313 | 44.93 | 27.75 | 0 | 0 |
| 235600 | 17 | 0.10 | 0.10 | 315 | 47.42 | 41.60 | 0 | 11400 |
| 30400 | 1 | 0.05 | — | 318 | — | — | — | — |
| 294500 | 19 | 0.05 | — | 320 | 52.41 | 50.20 | 0 | 687800 |
| 0 | 0 | 6.80 | — | 325 | 57.40 | 39.00 | 0 | 7600 |
| 102600 | 17 | 0.05 | — | 330 | 62.39 | 62.50 | 0 | 38000 |
| — | — | — | — | 335 | 67.38 | 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.