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
Underlying35454.64POWERINDIA · archived level
Strikes29Published for this date and expiry
POWERINDIA 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 | |
| 100 | 0 | 4926.05 | 9489.21 | 26000 | 4.55 | 4.55 | 16 | 1675 |
| 225 | 0 | 4295.95 | 8490.84 | 27000 | 8.90 | 8.90 | 120 | 41250 |
| — | — | — | — | 27500 | 0.82 | 15.00 | 0 | 325 |
| 6975 | 0 | 8270.40 | 7493.55 | 28000 | 10.20 | 10.20 | 111 | 18550 |
| 425 | 0 | 4193.15 | 6996.02 | 28500 | 6.00 | 6.00 | 1 | 10300 |
| 625 | 0 | 6766.35 | 6500.00 | 29000 | 9.75 | 9.75 | 335 | 7875 |
| 0 | 0 | 6547.10 | 6006.44 | 29500 | 6.10 | 6.10 | 4 | 3650 |
| 4525 | 1 | 5600.00 | 5516.75 | 30000 | 9.15 | 9.15 | 550 | 20675 |
| 6675 | 1 | 5150.00 | 5032.80 | 30500 | 37.68 | 9.45 | 68 | 6350 |
| 20800 | 1 | 4740.00 | 4557.00 | 31000 | 10.40 | 10.40 | 480 | 38200 |
| 3875 | 0 | 4783.30 | 4092.27 | 31500 | 12.35 | 12.35 | 429 | 85850 |
| 13100 | 3 | 3592.00 | 3641.98 | 32000 | 21.85 | 21.85 | 911 | 66725 |
| 12925 | 0 | 3335.00 | 3209.78 | 32500 | 36.90 | 36.90 | 129 | 23075 |
| 18325 | 41 | 2733.75 | 2733.75 | 33000 | 58.30 | 58.30 | 300 | 17750 |
| 4325 | 5 | 2374.00 | 2415.74 | 33500 | 97.45 | 97.45 | 707 | 11525 |
| 14950 | 88 | 1838.85 | 1838.85 | 34000 | 160.35 | 160.35 | 1541 | 38825 |
| 7300 | 3 | 1427.15 | 1732.74 | 34500 | 265.25 | 265.25 | 1167 | 22100 |
| 37375 | 580 | 1109.65 | 1109.65 | 35000 | 419.80 | 419.80 | 1699 | 28250 |
| 32925 | 1247 | 824.85 | 824.85 | 35500 | 634.70 | 634.70 | 1243 | 23200 |
| 78050 | 3282 | 587.45 | 587.45 | 36000 | 903.55 | 903.55 | 888 | 31275 |
| 15250 | 1142 | 392.20 | 392.20 | 36500 | 1220.00 | 1220.00 | 23 | 4700 |
| 42950 | 1600 | 256.35 | 256.35 | 37000 | 1594.75 | 1594.75 | 15 | 18250 |
| 10375 | 885 | 157.55 | 157.55 | 37500 | 2465.89 | 2065.25 | 0 | 125 |
| 40700 | 1516 | 93.00 | 93.00 | 38000 | 2447.05 | 2447.05 | 4 | 4675 |
| 33675 | 2285 | 52.45 | 52.45 | 38500 | 3266.60 | 2573.50 | 0 | 125 |
| 84050 | 2128 | 35.90 | 35.90 | 39000 | 3696.89 | 3595.00 | 0 | 650 |
| 105000 | 1434 | 19.95 | 19.95 | 39500 | 4142.64 | 5794.40 | 0 | 0 |
| 0 | 0 | 2718.50 | 108.78 | 40000 | 4601.05 | 6132.55 | 0 | 0 |
| 0 | 0 | 2416.95 | 55.20 | 41000 | 5546.14 | 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.