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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying272.40POWERGRID · archived level
Strikes41Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 76.05 | 52.55 | 220 | — | 0.25 | 0 | 0 |
| 0 | 0 | 71.20 | 47.55 | 225 | — | 0.35 | 0 | 0 |
| 0 | 0 | 35.50 | 42.55 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 37.56 | 235 | — | 0.05 | 0 | 1900 |
| 0 | 0 | 51.45 | 35.06 | 238 | — | 0.40 | 0 | 0 |
| 0 | 0 | 26.00 | 32.56 | 240 | — | 0.05 | 38 | 112100 |
| 0 | 0 | 46.75 | 30.06 | 243 | — | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 27.56 | 245 | — | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 25.07 | 248 | — | 1.00 | 0 | 0 |
| 30400 | 10 | 23.00 | 22.57 | 250 | 0.05 | 0.05 | 40 | 644100 |
| 0 | 0 | 37.70 | 20.08 | 253 | 0.05 | 0.05 | 8 | 53200 |
| 95000 | 23 | 18.45 | 17.59 | 255 | 0.05 | 0.05 | 102 | 328700 |
| 68400 | 0 | 10.10 | 15.13 | 258 | 0.05 | 0.05 | 143 | 250800 |
| 353400 | 443 | 13.15 | 13.15 | 260 | 0.10 | 0.10 | 1398 | 2637200 |
| 347700 | 203 | 10.90 | 10.90 | 263 | 0.15 | 0.15 | 1483 | 518700 |
| 501600 | 1075 | 7.50 | 7.50 | 265 | 0.25 | 0.25 | 3772 | 1442100 |
| 780900 | 2261 | 5.80 | 5.80 | 268 | 0.60 | 0.60 | 5647 | 2017800 |
| 1578900 | 9034 | 3.70 | 3.70 | 270 | 1.10 | 1.10 | 15198 | 2069100 |
| 919600 | 11573 | 2.30 | 2.30 | 273 | 2.10 | 2.10 | 6214 | 366700 |
| 3247100 | 26720 | 1.25 | 1.25 | 275 | 3.75 | 3.75 | 4255 | 581400 |
| 1413600 | 11098 | 0.75 | 0.75 | 278 | 6.10 | 6.10 | 438 | 285000 |
| 2899400 | 16251 | 0.50 | 0.50 | 280 | 7.75 | 7.75 | 762 | 1290100 |
| 786600 | 2712 | 0.30 | 0.30 | 283 | 10.15 | 10.15 | 186 | 543400 |
| 2261000 | 3487 | 0.25 | 0.25 | 285 | 12.95 | 12.95 | 156 | 955700 |
| 471200 | 539 | 0.15 | 0.15 | 288 | 15.00 | 14.75 | 17 | 127300 |
| 3560600 | 3794 | 0.15 | 0.15 | 290 | 17.45 | 16.65 | 146 | 1056400 |
| 452200 | 434 | 0.15 | 0.15 | 293 | 19.92 | 19.25 | 4 | 115900 |
| 537700 | 436 | 0.10 | 0.10 | 295 | 21.85 | 21.85 | 22 | 89300 |
| 85500 | 21 | 0.10 | — | 298 | 24.90 | 24.95 | 0 | 5700 |
| 1601700 | 1420 | 0.10 | 0.10 | 300 | 27.85 | 27.85 | 99 | 663100 |
| 68400 | 12 | 0.10 | — | 303 | 29.90 | 20.45 | 0 | 0 |
| 837900 | 565 | 0.05 | 0.05 | 305 | 32.40 | 36.45 | 0 | 11400 |
| 53200 | 26 | 0.05 | — | 308 | 34.90 | 18.70 | 0 | 3800 |
| 3425700 | 239 | 0.05 | — | 310 | 37.39 | 36.90 | 26 | 290700 |
| 7600 | 0 | 0.35 | — | 313 | 39.89 | 27.75 | 0 | 0 |
| 205200 | 23 | 0.05 | — | 315 | 42.39 | 42.00 | 1 | 9500 |
| 20900 | 3 | 0.05 | — | 318 | — | — | — | — |
| 224200 | 2 | 0.05 | 0.05 | 320 | 48.05 | 48.05 | 24 | 492100 |
| 0 | 0 | 6.80 | — | 325 | 52.38 | 39.00 | 0 | 7600 |
| 102600 | 0 | 0.05 | — | 330 | 57.38 | 59.10 | 2 | 38000 |
| — | — | — | — | 335 | 62.38 | 61.85 | 4 | 5700 |
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.