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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying265.21POWERGRID · archived level
Strikes39Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 46.61 | 220 | 0.06 | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 41.71 | 225 | 0.14 | 0.45 | 0 | 0 |
| 1900 | 0 | 37.00 | 36.89 | 230 | 0.28 | 0.20 | 0 | 13300 |
| 0 | 0 | 55.90 | 32.17 | 235 | 0.53 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 29.87 | 238 | 0.72 | 0.50 | 0 | 0 |
| 5700 | 0 | 27.00 | 27.62 | 240 | 0.25 | 0.25 | 37 | 74100 |
| 1900 | 0 | 24.60 | 25.43 | 243 | 1.24 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 23.30 | 245 | 0.40 | 0.40 | 3 | 55100 |
| 7600 | 0 | 25.80 | 21.25 | 248 | 0.55 | 0.55 | 3 | 117800 |
| 66500 | 15 | 18.40 | 18.40 | 250 | 0.70 | 0.70 | 1773 | 2831000 |
| 1900 | 0 | 23.10 | 17.41 | 253 | 0.90 | 0.90 | 19 | 60800 |
| 22800 | 0 | 17.00 | 15.62 | 255 | 1.25 | 1.25 | 472 | 697300 |
| 0 | 0 | 33.00 | 13.94 | 258 | 1.60 | 1.60 | 30 | 292600 |
| 233700 | 72 | 10.50 | 10.50 | 260 | 2.30 | 2.30 | 415 | 872100 |
| 95000 | 12 | 8.70 | 8.70 | 263 | 2.95 | 2.95 | 170 | 315400 |
| 843600 | 232 | 7.20 | 7.20 | 265 | 3.90 | 3.90 | 586 | 1312900 |
| 228000 | 161 | 5.85 | 5.85 | 268 | 4.90 | 4.90 | 185 | 836000 |
| 4575200 | 2058 | 4.65 | 4.65 | 270 | 6.35 | 6.35 | 1203 | 3600500 |
| 570000 | 574 | 3.70 | 3.70 | 273 | 7.65 | 7.65 | 91 | 381900 |
| 1905700 | 886 | 2.95 | 2.95 | 275 | 9.45 | 9.45 | 123 | 1179900 |
| 349600 | 72 | 2.25 | 2.25 | 278 | 15.13 | 8.75 | 0 | 129200 |
| 3237600 | 1625 | 1.85 | 1.85 | 280 | 13.75 | 13.75 | 123 | 784700 |
| 309700 | 79 | 1.50 | 1.50 | 283 | 18.79 | 12.90 | 0 | 62700 |
| 1206500 | 811 | 1.10 | 1.10 | 285 | 20.74 | 16.85 | 6 | 408500 |
| 38000 | 0 | 1.40 | 2.22 | 288 | 22.76 | 15.35 | 0 | 3800 |
| 3718300 | 2673 | 0.70 | 0.70 | 290 | 24.86 | 21.00 | 33 | 566200 |
| 58900 | 2 | 0.50 | 0.50 | 293 | 27.01 | 21.70 | 0 | 1900 |
| 288800 | 172 | 0.45 | 0.45 | 295 | 29.21 | 24.05 | 0 | 45600 |
| 60800 | 0 | 0.55 | 0.99 | 298 | 31.47 | 18.05 | 0 | 0 |
| 2650500 | 881 | 0.35 | 0.35 | 300 | 31.05 | 31.05 | 33 | 957600 |
| 64600 | 12 | 0.25 | 0.63 | 303 | 36.08 | 21.30 | 0 | 0 |
| 34200 | 0 | 0.45 | 0.50 | 305 | 38.44 | 33.00 | 0 | 39900 |
| 0 | 0 | 5.80 | 0.40 | 308 | 40.81 | 24.80 | 0 | 0 |
| 229900 | 73 | 0.15 | 0.15 | 310 | 43.21 | 36.70 | 0 | 625100 |
| 0 | 0 | 4.65 | 0.24 | 313 | 45.63 | 28.60 | 0 | 0 |
| 218500 | 0 | 0.30 | 0.19 | 315 | 48.06 | 43.50 | 1 | 5700 |
| 95000 | 4 | 0.10 | 0.11 | 320 | 52.95 | 47.25 | 1 | 594700 |
| 1900 | 0 | 0.10 | 0.06 | 325 | 57.88 | 50.70 | 0 | 1900 |
| 11400 | 2 | 0.05 | 0.04 | 330 | 62.82 | 58.60 | 3 | 45600 |
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.