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
Underlying35699.40POWERINDIA · archived level
Strikes29Published for this date and expiry
POWERINDIA 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 | |
| 100 | 0 | 4926.05 | 9747.39 | 26000 | 8.45 | 8.45 | 102 | 1950 |
| 225 | 0 | 4295.95 | 8750.63 | 27000 | 8.25 | 8.25 | 974 | 42575 |
| — | — | — | — | 27500 | 3.54 | 15.00 | 0 | 325 |
| 6975 | 1 | 8270.40 | 7756.97 | 28000 | 9.30 | 9.30 | 1694 | 19525 |
| 425 | 0 | 4193.15 | 7262.61 | 28500 | 6.00 | 6.00 | 40 | 10300 |
| 625 | 0 | 6766.35 | 6771.03 | 29000 | 9.40 | 9.40 | 1328 | 8700 |
| 0 | 0 | 6547.10 | 6283.48 | 29500 | 8.00 | 8.00 | 27 | 3550 |
| 4525 | 3 | 6200.00 | 5801.51 | 30000 | 10.95 | 10.95 | 348 | 21100 |
| 6675 | 0 | 4489.85 | 5327.01 | 30500 | 9.05 | 9.05 | 49 | 6425 |
| 20825 | 1 | 4960.00 | 4862.22 | 31000 | 12.85 | 12.85 | 644 | 38375 |
| 3875 | 1 | 4783.30 | 4409.60 | 31500 | 15.70 | 15.70 | 1120 | 86050 |
| 13175 | 14 | 3797.25 | 3971.82 | 32000 | 31.05 | 31.05 | 1948 | 67925 |
| 12925 | 4 | 3335.00 | 3551.60 | 32500 | 51.05 | 51.05 | 737 | 22825 |
| 18575 | 82 | 2740.60 | 2740.60 | 33000 | 83.05 | 83.05 | 1626 | 18350 |
| 4275 | 20 | 2416.25 | 2775.52 | 33500 | 133.55 | 133.55 | 1160 | 15200 |
| 15850 | 182 | 1845.90 | 1845.90 | 34000 | 216.40 | 216.40 | 3424 | 41375 |
| 7350 | 113 | 1465.15 | 1465.15 | 34500 | 330.85 | 330.85 | 1337 | 16275 |
| 37225 | 2024 | 1160.95 | 1160.95 | 35000 | 499.00 | 499.00 | 3264 | 29200 |
| 30550 | 3181 | 883.75 | 883.75 | 35500 | 709.20 | 709.20 | 2247 | 20100 |
| 64550 | 8224 | 642.05 | 642.05 | 36000 | 985.35 | 985.35 | 2105 | 30725 |
| 14875 | 2547 | 456.25 | 456.25 | 36500 | 1306.75 | 1306.75 | 212 | 4725 |
| 40650 | 4621 | 316.60 | 316.60 | 37000 | 1638.65 | 1638.65 | 40 | 18275 |
| 10750 | 1516 | 215.30 | 215.30 | 37500 | 2065.25 | 2065.25 | 49 | 125 |
| 38550 | 3900 | 141.40 | 141.40 | 38000 | 2494.80 | 2494.80 | 25 | 4675 |
| 7100 | 616 | 93.15 | 93.15 | 38500 | 3207.55 | 2573.50 | 0 | 125 |
| 80700 | 4490 | 59.35 | 59.35 | 39000 | 3610.07 | 3595.00 | 0 | 650 |
| 105125 | 4317 | 32.10 | 32.10 | 39500 | 4029.38 | 5794.40 | 0 | 0 |
| 0 | 0 | 2718.50 | 235.78 | 40000 | 4463.27 | 6132.55 | 0 | 0 |
| 0 | 0 | 2416.95 | 140.90 | 41000 | 5366.57 | 6816.25 | 0 | 0 |
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.