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
Underlying35274.49POWERINDIA · archived level
Strikes29Published for this date and expiry
POWERINDIA 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 | |
| 100 | 0 | 4926.05 | 9304.66 | 26000 | 5.00 | 5.00 | 16 | 1725 |
| 225 | 0 | 4295.95 | 8305.98 | 27000 | 5.10 | 5.10 | 110 | 41900 |
| — | — | — | — | 27500 | 0.44 | 15.00 | 0 | 325 |
| 6975 | 0 | 8270.40 | 7307.98 | 28000 | 1.02 | 5.55 | 118 | 16975 |
| 425 | 0 | 4193.15 | 6809.77 | 28500 | 2.23 | 3.30 | 16 | 10175 |
| 625 | 0 | 6766.35 | 6312.74 | 29000 | 4.80 | 4.80 | 91 | 7425 |
| 0 | 0 | 6547.10 | 5817.75 | 29500 | 9.05 | 4.20 | 18 | 3525 |
| 4525 | 2 | 5322.00 | 5326.13 | 30000 | 5.40 | 5.40 | 199 | 19725 |
| 6675 | 1 | 4950.00 | 4839.78 | 30500 | 5.05 | 5.05 | 35 | 6325 |
| 20650 | 6 | 4266.00 | 4266.00 | 31000 | 6.15 | 6.15 | 412 | 36125 |
| 3850 | 1 | 3850.00 | 3893.56 | 31500 | 6.40 | 6.40 | 521 | 85850 |
| 12925 | 11 | 3300.00 | 3300.00 | 32000 | 10.45 | 10.45 | 1450 | 65175 |
| 12800 | 6 | 2850.00 | 2850.00 | 32500 | 17.35 | 17.35 | 1968 | 32775 |
| 17575 | 45 | 2306.50 | 2306.50 | 33000 | 42.80 | 42.80 | 528 | 17925 |
| 4350 | 10 | 1840.00 | 1840.00 | 33500 | 85.10 | 85.10 | 598 | 12550 |
| 14825 | 34 | 1470.20 | 1858.77 | 34000 | 157.10 | 157.10 | 1634 | 37575 |
| 7550 | 103 | 1084.75 | 1084.75 | 34500 | 280.80 | 280.80 | 1073 | 22525 |
| 39375 | 970 | 752.75 | 752.75 | 35000 | 468.20 | 468.20 | 1696 | 27550 |
| 26875 | 2060 | 494.55 | 494.55 | 35500 | 716.85 | 716.85 | 1243 | 20800 |
| 76925 | 3246 | 319.40 | 319.40 | 36000 | 1037.00 | 1037.00 | 267 | 30825 |
| 16725 | 878 | 190.05 | 190.05 | 36500 | 1805.40 | 1402.95 | 15 | 4600 |
| 41750 | 1815 | 118.15 | 118.15 | 37000 | 2159.21 | 1820.00 | 4 | 18150 |
| 12725 | 738 | 63.20 | 63.20 | 37500 | 2541.74 | 2138.25 | 9 | 125 |
| 43875 | 3032 | 36.40 | 36.40 | 38000 | 2948.31 | 2723.55 | 30 | 4300 |
| 32325 | 1247 | 20.45 | 20.45 | 38500 | 3375.65 | 2573.50 | 0 | 125 |
| 75625 | 2168 | 11.85 | 11.85 | 39000 | 3820.16 | 3595.00 | 0 | 650 |
| 103450 | 1838 | 5.35 | 5.35 | 39500 | 4278.55 | 5794.40 | 0 | 0 |
| 0 | 0 | 2718.50 | 68.74 | 40000 | 4747.87 | 6132.55 | 0 | 0 |
| 0 | 0 | 2416.95 | 31.73 | 41000 | 5709.69 | 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.