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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying271.40POWERGRID · archived level
Strikes41Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 76.05 | 51.44 | 220 | — | 0.25 | 0 | 0 |
| 0 | 0 | 71.20 | 46.44 | 225 | — | 0.35 | 0 | 0 |
| 0 | 0 | 35.50 | 41.44 | 230 | — | 0.50 | 0 | 0 |
| 0 | 0 | 35.10 | 36.44 | 235 | — | 0.05 | 0 | 1900 |
| 0 | 0 | 51.45 | 33.94 | 238 | — | 0.40 | 0 | 0 |
| 0 | 0 | 26.00 | 31.44 | 240 | — | 0.05 | 2 | 114000 |
| 0 | 0 | 46.75 | 28.94 | 243 | — | 0.65 | 0 | 0 |
| 0 | 0 | 52.65 | 26.44 | 245 | — | 0.35 | 0 | 5700 |
| 0 | 0 | 42.15 | 23.94 | 248 | — | 1.00 | 0 | 0 |
| 28500 | 1 | 19.30 | 21.44 | 250 | — | 0.05 | 9 | 627000 |
| 0 | 0 | 37.70 | 18.94 | 253 | — | 0.05 | 0 | 53200 |
| 93100 | 2 | 15.25 | 15.25 | 255 | 0.05 | 0.05 | 2 | 326800 |
| 68400 | 1 | 11.50 | 13.94 | 258 | — | 0.05 | 31 | 197600 |
| 256500 | 100 | 10.60 | 10.60 | 260 | 0.05 | 0.05 | 296 | 2525100 |
| 347700 | 0 | 10.90 | 8.95 | 263 | 0.05 | 0.05 | 238 | 385700 |
| 406600 | 472 | 5.45 | 5.45 | 265 | 0.15 | 0.15 | 1363 | 1124800 |
| 609900 | 493 | 3.15 | 3.15 | 268 | 0.30 | 0.30 | 2331 | 663100 |
| 1198900 | 2135 | 1.35 | 1.35 | 270 | 1.10 | 1.10 | 2122 | 1065900 |
| 849300 | 3255 | 0.60 | 0.60 | 273 | 2.90 | 2.90 | 674 | 205200 |
| 1962700 | 5850 | 0.25 | 0.25 | 275 | 4.90 | 4.90 | 494 | 393300 |
| 982300 | 1397 | 0.15 | 0.15 | 278 | 7.10 | 7.10 | 73 | 245100 |
| 2281900 | 1454 | 0.15 | 0.15 | 280 | 10.25 | 10.25 | 248 | 1062100 |
| 720100 | 252 | 0.05 | 0.05 | 283 | 11.70 | 11.70 | 22 | 516800 |
| 1926600 | 555 | 0.10 | 0.10 | 285 | 14.70 | 14.70 | 112 | 792300 |
| 400900 | 147 | 0.10 | 0.10 | 288 | 16.05 | 15.75 | 10 | 129200 |
| 2823400 | 670 | 0.05 | 0.05 | 290 | 19.75 | 19.75 | 87 | 955700 |
| 387600 | 71 | 0.05 | 0.05 | 293 | 21.35 | 21.35 | 9 | 121600 |
| 473100 | 71 | 0.05 | 0.05 | 295 | 23.55 | 25.35 | 3 | 87400 |
| 81700 | 2 | 0.05 | — | 298 | 26.05 | 24.95 | 0 | 5700 |
| 1571300 | 93 | 0.05 | 0.05 | 300 | 29.80 | 29.80 | 50 | 623200 |
| 68400 | 10 | 0.05 | — | 303 | 31.05 | 20.45 | 0 | 0 |
| 843600 | 17 | 0.05 | — | 305 | 33.55 | 36.45 | 0 | 11400 |
| 49400 | 16 | 0.05 | 0.05 | 308 | 36.05 | 36.70 | 2 | 3800 |
| 3421900 | 16 | 0.05 | 0.05 | 310 | 40.15 | 40.15 | 17 | 269800 |
| 7600 | 0 | 0.35 | — | 313 | 41.05 | 27.75 | 0 | 0 |
| 209000 | 4 | 0.05 | — | 315 | 45.30 | 45.30 | 4 | 3800 |
| 20900 | 0 | 0.05 | — | 318 | — | — | — | — |
| 222300 | 2 | 0.05 | — | 320 | 49.50 | 49.50 | 80 | 345800 |
| 5700 | 3 | 0.05 | — | 325 | 53.55 | 55.25 | 4 | 5700 |
| 102600 | 0 | 0.05 | — | 330 | 58.55 | 59.50 | 4 | 34200 |
| — | — | — | — | 335 | 63.54 | 61.85 | 0 | 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.