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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying266.15POWERGRID · archived level
Strikes41Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 76.05 | 46.44 | 220 | — | 0.25 | 0 | 0 |
| 0 | 0 | 71.20 | 41.45 | 225 | — | 0.35 | 0 | 0 |
| 1900 | 0 | 36.70 | 36.46 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 31.46 | 235 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 51.45 | 28.97 | 238 | 0.01 | 0.40 | 0 | 0 |
| 1900 | 0 | 27.80 | 26.48 | 240 | 0.01 | 0.10 | 1 | 114000 |
| 0 | 0 | 46.75 | 24.00 | 243 | 0.03 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 21.54 | 245 | 0.06 | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 19.10 | 248 | 0.12 | 1.00 | 0 | 0 |
| 43700 | 5 | 18.00 | 16.71 | 250 | 0.10 | 0.10 | 74 | 822700 |
| 0 | 0 | 37.70 | 14.39 | 253 | 0.41 | 0.15 | 30 | 66500 |
| 112100 | 35 | 13.10 | 12.18 | 255 | 0.25 | 0.25 | 162 | 516800 |
| 68400 | 6 | 10.10 | 10.10 | 258 | 0.40 | 0.40 | 59 | 250800 |
| 406600 | 98 | 8.05 | 8.05 | 260 | 0.60 | 0.60 | 622 | 2950700 |
| 123500 | 101 | 6.10 | 6.10 | 263 | 1.15 | 1.15 | 272 | 725800 |
| 530100 | 713 | 4.35 | 4.35 | 265 | 2.00 | 2.00 | 593 | 1768900 |
| 752400 | 643 | 3.00 | 3.00 | 268 | 3.10 | 3.10 | 456 | 1191300 |
| 4240800 | 1107 | 2.05 | 2.05 | 270 | 4.60 | 4.60 | 286 | 2920300 |
| 1677700 | 571 | 1.35 | 1.35 | 273 | 6.30 | 6.30 | 88 | 685900 |
| 2958300 | 1318 | 0.95 | 0.95 | 275 | 8.60 | 8.60 | 40 | 1212200 |
| 906300 | 241 | 0.65 | 0.65 | 278 | 11.84 | 10.25 | 13 | 374300 |
| 3739200 | 1071 | 0.50 | 0.50 | 280 | 14.03 | 12.65 | 73 | 1938000 |
| 896800 | 93 | 0.35 | 0.35 | 283 | 15.25 | 15.25 | 10 | 676400 |
| 3340200 | 558 | 0.35 | 0.35 | 285 | 18.67 | 17.50 | 12 | 1195100 |
| 587100 | 102 | 0.25 | 0.25 | 288 | 21.08 | 20.65 | 0 | 131100 |
| 5411200 | 1722 | 0.20 | 0.20 | 290 | 22.45 | 22.45 | 33 | 1561800 |
| 524400 | 61 | 0.15 | 0.15 | 293 | 26.00 | 24.30 | 0 | 112100 |
| 558600 | 139 | 0.15 | 0.15 | 295 | 28.48 | 28.00 | 1 | 110200 |
| 85500 | 5 | 0.10 | 0.10 | 298 | 30.96 | 24.95 | 0 | 5700 |
| 2337000 | 292 | 0.10 | 0.10 | 300 | 32.30 | 32.30 | 12 | 1179900 |
| 77900 | 14 | 0.15 | — | 303 | 35.95 | 20.45 | 0 | 0 |
| 875900 | 155 | 0.10 | — | 305 | 38.45 | 36.45 | 0 | 11400 |
| 66500 | 13 | 0.15 | — | 308 | 40.94 | 18.70 | 0 | 3800 |
| 3446600 | 210 | 0.05 | 0.05 | 310 | 43.44 | 42.40 | 0 | 701100 |
| 7600 | 0 | 0.35 | — | 313 | 45.94 | 27.75 | 0 | 0 |
| 228000 | 17 | 0.05 | — | 315 | 48.43 | 47.50 | 0 | 11400 |
| 28500 | 12 | 0.10 | 0.10 | 318 | — | — | — | — |
| 264100 | 50 | 0.05 | 0.05 | 320 | 53.43 | 50.20 | 0 | 687800 |
| 0 | 0 | 6.80 | — | 325 | 58.42 | 39.00 | 0 | 7600 |
| 102600 | 0 | 0.05 | — | 330 | 63.41 | 62.50 | 3 | 41800 |
| — | — | — | — | 335 | 68.41 | 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.