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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying263.50POWERGRID · archived level
Strikes41Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 76.05 | 43.72 | 220 | — | 0.25 | 0 | 0 |
| 0 | 0 | 71.20 | 38.72 | 225 | — | 0.35 | 0 | 0 |
| 1900 | 0 | 36.70 | 33.73 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 28.73 | 235 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 51.45 | 26.24 | 238 | — | 0.40 | 0 | 0 |
| 1900 | 1 | 23.15 | 23.75 | 240 | 0.01 | 0.05 | 0 | 112100 |
| 0 | 0 | 46.75 | 21.26 | 243 | 0.02 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 18.79 | 245 | 0.05 | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 16.35 | 248 | 0.11 | 1.00 | 0 | 0 |
| 45600 | 3 | 13.35 | 13.35 | 250 | 0.15 | 0.15 | 181 | 769500 |
| 0 | 0 | 37.70 | 11.68 | 253 | 0.20 | 0.20 | 28 | 74100 |
| 127300 | 46 | 8.30 | 8.30 | 255 | 0.30 | 0.30 | 337 | 419900 |
| 68400 | 0 | 10.10 | 7.53 | 258 | 0.60 | 0.60 | 286 | 304000 |
| 558600 | 404 | 4.15 | 4.15 | 260 | 1.25 | 1.25 | 1745 | 2905100 |
| 241300 | 514 | 2.70 | 2.70 | 263 | 2.25 | 2.25 | 1359 | 756200 |
| 1510500 | 1976 | 1.70 | 1.70 | 265 | 3.70 | 3.70 | 1512 | 1639700 |
| 1537100 | 2825 | 1.05 | 1.05 | 268 | 5.50 | 5.50 | 392 | 864500 |
| 3619500 | 2866 | 0.70 | 0.70 | 270 | 7.70 | 7.70 | 572 | 2591600 |
| 1550400 | 1354 | 0.45 | 0.45 | 273 | 9.85 | 9.85 | 34 | 655500 |
| 3053300 | 2182 | 0.30 | 0.30 | 275 | 12.25 | 12.25 | 71 | 1064000 |
| 1265400 | 429 | 0.25 | 0.25 | 278 | 14.65 | 14.65 | 8 | 370500 |
| 2815800 | 1871 | 0.15 | 0.15 | 280 | 17.15 | 17.15 | 74 | 1711900 |
| 746700 | 132 | 0.20 | 0.20 | 283 | 18.80 | 14.25 | 0 | 670700 |
| 2937400 | 676 | 0.10 | 0.10 | 285 | 21.25 | 21.00 | 22 | 1109600 |
| 530100 | 56 | 0.10 | 0.10 | 288 | 23.73 | 25.45 | 1 | 123500 |
| 4601800 | 845 | 0.10 | 0.10 | 290 | 26.75 | 26.75 | 59 | 1463000 |
| 444600 | 49 | 0.05 | 0.05 | 293 | 28.71 | 24.30 | 0 | 112100 |
| 450300 | 44 | 0.10 | 0.10 | 295 | 31.21 | 32.95 | 4 | 106400 |
| 85500 | 0 | 0.10 | — | 298 | 33.70 | 24.95 | 0 | 5700 |
| 1945600 | 243 | 0.05 | 0.05 | 300 | 36.20 | 36.95 | 34 | 1128600 |
| 77900 | 0 | 0.15 | — | 303 | 38.70 | 20.45 | 0 | 0 |
| 834100 | 27 | 0.05 | — | 305 | 41.20 | 36.45 | 0 | 11400 |
| 62700 | 11 | 0.05 | — | 308 | 43.69 | 18.70 | 0 | 3800 |
| 3442800 | 100 | 0.05 | — | 310 | 46.19 | 46.15 | 2 | 695400 |
| 7600 | 0 | 0.35 | — | 313 | 48.69 | 27.75 | 0 | 0 |
| 220400 | 34 | 0.05 | — | 315 | 51.19 | 47.50 | 0 | 11400 |
| 22800 | 3 | 0.05 | — | 318 | — | — | — | — |
| 264100 | 0 | 0.05 | — | 320 | 56.18 | 52.05 | 0 | 678300 |
| 0 | 0 | 6.80 | — | 325 | 61.18 | 39.00 | 0 | 7600 |
| 102600 | 0 | 0.05 | — | 330 | 66.17 | 62.50 | 0 | 41800 |
| — | — | — | — | 335 | 71.17 | 71.80 | 3 | 13300 |
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.