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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying264.82POWERGRID · archived level
Strikes41Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 76.05 | 45.00 | 220 | — | 0.25 | 0 | 0 |
| 0 | 0 | 71.20 | 40.01 | 225 | — | 0.35 | 0 | 0 |
| 0 | 1 | 35.50 | 35.01 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 30.02 | 235 | — | 0.05 | 1 | 1900 |
| 0 | 0 | 51.45 | 27.52 | 238 | — | 0.40 | 0 | 0 |
| 0 | 1 | 26.00 | 25.02 | 240 | — | 0.10 | 1 | 114000 |
| 0 | 0 | 46.75 | 22.53 | 243 | 0.01 | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 20.04 | 245 | 0.02 | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 17.57 | 248 | 0.04 | 1.00 | 0 | 0 |
| 38000 | 8 | 16.00 | 15.12 | 250 | 0.10 | 0.10 | 104 | 693500 |
| 0 | 0 | 37.70 | 12.74 | 253 | 0.21 | 0.10 | 4 | 66500 |
| 119700 | 6 | 10.10 | 10.45 | 255 | 0.10 | 0.10 | 165 | 368600 |
| 68400 | 0 | 10.10 | 8.32 | 258 | 0.15 | 0.15 | 200 | 345800 |
| 818900 | 604 | 5.50 | 5.50 | 260 | 0.35 | 0.35 | 1677 | 2827200 |
| 450300 | 843 | 3.50 | 3.50 | 263 | 0.80 | 0.80 | 1111 | 492100 |
| 944300 | 2659 | 2.05 | 2.05 | 265 | 1.65 | 1.65 | 1382 | 1654900 |
| 1514300 | 2297 | 1.10 | 1.10 | 268 | 3.25 | 3.25 | 561 | 630800 |
| 3047600 | 2672 | 0.60 | 0.60 | 270 | 5.25 | 5.25 | 574 | 2175500 |
| 1388900 | 941 | 0.35 | 0.35 | 273 | 7.65 | 7.65 | 156 | 551000 |
| 2648600 | 997 | 0.25 | 0.25 | 275 | 10.44 | 9.70 | 126 | 889200 |
| 1159000 | 373 | 0.15 | 0.15 | 278 | 12.30 | 12.30 | 11 | 355300 |
| 2310400 | 622 | 0.15 | 0.15 | 280 | 15.00 | 15.00 | 151 | 1444000 |
| 716300 | 22 | 0.10 | 0.10 | 283 | 17.51 | 14.25 | 0 | 670700 |
| 2736000 | 534 | 0.10 | 0.10 | 285 | 19.95 | 19.95 | 25 | 1081100 |
| 507300 | 54 | 0.05 | 0.05 | 288 | 22.45 | 22.00 | 1 | 123500 |
| 3912100 | 1021 | 0.05 | 0.05 | 290 | 24.50 | 24.50 | 168 | 1252100 |
| 425600 | 15 | 0.05 | — | 293 | 27.44 | 25.80 | 1 | 112100 |
| 414200 | 74 | 0.05 | 0.05 | 295 | 29.94 | 28.90 | 2 | 102600 |
| 85500 | 0 | 0.10 | — | 298 | 32.43 | 24.95 | 0 | 5700 |
| 1736600 | 264 | 0.10 | 0.10 | 300 | 34.65 | 34.65 | 280 | 722000 |
| 77900 | 0 | 0.15 | — | 303 | 37.43 | 20.45 | 0 | 0 |
| 807500 | 25 | 0.05 | 0.05 | 305 | 39.93 | 36.45 | 0 | 11400 |
| 62700 | 0 | 0.05 | — | 308 | 42.42 | 18.70 | 0 | 3800 |
| 3429500 | 26 | 0.05 | — | 310 | 44.90 | 44.90 | 302 | 315400 |
| 7600 | 0 | 0.35 | — | 313 | 47.42 | 27.75 | 0 | 0 |
| 212800 | 5 | 0.05 | — | 315 | 49.92 | 47.50 | 0 | 11400 |
| 22800 | 0 | 0.05 | — | 318 | — | — | — | — |
| 228000 | 33 | 0.05 | — | 320 | 53.90 | 53.90 | 199 | 532000 |
| 0 | 0 | 6.80 | — | 325 | 59.91 | 39.00 | 0 | 7600 |
| 102600 | 0 | 0.05 | — | 330 | 64.91 | 64.00 | 2 | 41800 |
| — | — | — | — | 335 | 69.90 | 71.80 | 0 | 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.