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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying268.00POWERGRID · archived level
Strikes41Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 76.05 | 48.26 | 220 | — | 0.25 | 0 | 0 |
| 0 | 0 | 71.20 | 43.26 | 225 | — | 0.35 | 0 | 0 |
| 1900 | 0 | 36.70 | 38.27 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 33.27 | 235 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 51.45 | 30.78 | 238 | — | 0.40 | 0 | 0 |
| 1900 | 0 | 27.80 | 28.28 | 240 | — | 0.05 | 1 | 112100 |
| 0 | 0 | 46.75 | 25.79 | 243 | 0.01 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 23.31 | 245 | 0.02 | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 20.84 | 248 | 0.05 | 1.00 | 0 | 0 |
| 43700 | 0 | 18.00 | 18.39 | 250 | 0.05 | 0.05 | 31 | 813200 |
| 0 | 0 | 37.70 | 16.00 | 253 | 0.20 | 0.15 | 10 | 47500 |
| 112100 | 4 | 13.10 | 13.67 | 255 | 0.15 | 0.15 | 46 | 492100 |
| 68400 | 0 | 10.10 | 11.45 | 258 | 0.65 | 0.35 | 11 | 239400 |
| 532000 | 290 | 8.80 | 8.80 | 260 | 0.40 | 0.40 | 622 | 2851900 |
| 125400 | 13 | 6.35 | 7.48 | 263 | 0.75 | 0.75 | 298 | 509200 |
| 592800 | 688 | 4.80 | 4.80 | 265 | 1.35 | 1.35 | 544 | 1738500 |
| 714400 | 892 | 3.25 | 3.25 | 268 | 2.25 | 2.25 | 574 | 950000 |
| 4218000 | 2086 | 2.10 | 2.10 | 270 | 3.70 | 3.70 | 415 | 2876600 |
| 1567500 | 456 | 1.30 | 1.30 | 273 | 5.25 | 5.25 | 40 | 666900 |
| 2941200 | 2142 | 0.90 | 0.90 | 275 | 7.30 | 7.30 | 113 | 1119100 |
| 1354700 | 641 | 0.55 | 0.55 | 278 | 10.17 | 10.25 | 0 | 374300 |
| 3325000 | 1331 | 0.45 | 0.45 | 280 | 11.60 | 11.60 | 115 | 1806900 |
| 836000 | 91 | 0.30 | 0.30 | 283 | 14.55 | 14.25 | 3 | 670700 |
| 3178700 | 335 | 0.30 | 0.30 | 285 | 16.45 | 16.45 | 40 | 1128600 |
| 606100 | 92 | 0.20 | 0.20 | 288 | 19.29 | 19.45 | 6 | 123500 |
| 5270600 | 476 | 0.20 | 0.20 | 290 | 21.73 | 21.50 | 20 | 1531400 |
| 499700 | 17 | 0.15 | 0.15 | 293 | 24.20 | 24.30 | 0 | 112100 |
| 499700 | 110 | 0.10 | 0.10 | 295 | 26.67 | 27.00 | 3 | 106400 |
| 85500 | 0 | 0.10 | 0.01 | 298 | 29.16 | 24.95 | 0 | 5700 |
| 2090000 | 224 | 0.10 | 0.10 | 300 | 31.66 | 32.00 | 1 | 1179900 |
| 77900 | 0 | 0.15 | — | 303 | 34.15 | 20.45 | 0 | 0 |
| 874000 | 5 | 0.10 | — | 305 | 36.65 | 36.45 | 0 | 11400 |
| 66500 | 0 | 0.15 | — | 308 | 39.14 | 18.70 | 0 | 3800 |
| 3444700 | 57 | 0.05 | 0.05 | 310 | 41.64 | 42.75 | 2 | 697300 |
| 7600 | 0 | 0.35 | — | 313 | 44.14 | 27.75 | 0 | 0 |
| 222300 | 3 | 0.05 | — | 315 | 46.63 | 47.50 | 0 | 11400 |
| 28500 | 18 | 0.05 | — | 318 | — | — | — | — |
| 264100 | 0 | 0.05 | — | 320 | 51.63 | 52.05 | 11 | 678300 |
| 0 | 0 | 6.80 | — | 325 | 56.62 | 39.00 | 0 | 7600 |
| 102600 | 0 | 0.05 | — | 330 | 61.62 | 62.50 | 0 | 41800 |
| — | — | — | — | 335 | 66.61 | 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.