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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying266.05POWERGRID · archived level
Strikes40Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 76.05 | 46.45 | 220 | — | 0.25 | 0 | 0 |
| 0 | 0 | 71.20 | 41.46 | 225 | — | 0.35 | 0 | 0 |
| 1900 | 0 | 36.70 | 36.47 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 31.49 | 235 | 0.01 | 0.30 | 0 | 1900 |
| 1900 | 0 | 27.80 | 26.54 | 240 | 0.05 | 0.10 | 8 | 114000 |
| 0 | 0 | 46.75 | 24.09 | 243 | 0.09 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 21.66 | 245 | 0.17 | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 19.29 | 248 | 0.28 | 1.00 | 0 | 0 |
| 43700 | 0 | 18.30 | 16.97 | 250 | 0.15 | 0.15 | 267 | 851200 |
| 0 | 0 | 37.70 | 14.74 | 253 | 0.73 | 0.30 | 0 | 64600 |
| 123500 | 0 | 13.60 | 12.62 | 255 | 0.35 | 0.35 | 178 | 600400 |
| 68400 | 0 | 26.55 | 10.64 | 258 | 0.50 | 0.50 | 21 | 266000 |
| 395200 | 74 | 8.35 | 8.35 | 260 | 0.85 | 0.85 | 506 | 3041900 |
| 110200 | 77 | 6.40 | 6.40 | 263 | 1.40 | 1.40 | 281 | 739100 |
| 604200 | 661 | 4.75 | 4.75 | 265 | 2.25 | 2.25 | 716 | 1774600 |
| 663100 | 859 | 3.40 | 3.40 | 268 | 3.35 | 3.35 | 624 | 1193200 |
| 4180000 | 1281 | 2.35 | 2.35 | 270 | 4.85 | 4.85 | 346 | 2952600 |
| 1698600 | 772 | 1.65 | 1.65 | 273 | 6.65 | 6.65 | 25 | 693500 |
| 3209100 | 1375 | 1.15 | 1.15 | 275 | 8.60 | 8.60 | 58 | 1257800 |
| 997500 | 369 | 0.85 | 0.85 | 278 | 12.29 | 10.25 | 0 | 380000 |
| 4155300 | 1793 | 0.65 | 0.65 | 280 | 13.00 | 13.00 | 63 | 2000700 |
| 913900 | 115 | 0.50 | 0.50 | 283 | 15.35 | 15.35 | 13 | 680200 |
| 3340200 | 839 | 0.45 | 0.45 | 285 | 17.70 | 17.70 | 45 | 1210300 |
| 647900 | 60 | 0.30 | 0.30 | 288 | 21.21 | 20.65 | 3 | 131100 |
| 6108500 | 1189 | 0.30 | 0.30 | 290 | 23.60 | 21.90 | 0 | 1599800 |
| 514900 | 11 | 0.25 | 0.11 | 293 | 26.03 | 24.30 | 0 | 112100 |
| 606100 | 101 | 0.20 | 0.20 | 295 | 28.48 | 25.55 | 0 | 110200 |
| 85500 | 2 | 0.25 | 0.04 | 298 | 30.95 | 24.95 | 0 | 5700 |
| 2534600 | 185 | 0.15 | 0.15 | 300 | 33.42 | 32.75 | 3 | 1178000 |
| 77900 | 9 | 0.15 | 0.01 | 303 | 35.91 | 20.45 | 0 | 0 |
| 1064000 | 63 | 0.10 | 0.10 | 305 | 38.40 | 36.45 | 0 | 11400 |
| 72200 | 0 | 0.10 | — | 308 | 40.89 | 18.70 | 0 | 3800 |
| 3484600 | 14 | 0.05 | — | 310 | 43.39 | 42.40 | 2 | 701100 |
| 7600 | 0 | 0.35 | — | 313 | 45.88 | 27.75 | 0 | 0 |
| 233700 | 6 | 0.05 | — | 315 | 48.37 | 47.50 | 1 | 11400 |
| 19000 | 6 | 0.05 | — | 318 | — | — | — | — |
| 288800 | 3 | 0.10 | — | 320 | 53.37 | 50.20 | 0 | 687800 |
| 0 | 0 | 6.80 | — | 325 | 58.36 | 39.00 | 0 | 7600 |
| 102600 | 0 | 0.05 | — | 330 | 63.35 | 61.60 | 2 | 41800 |
| — | — | — | — | 335 | 68.34 | 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.