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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying264.88POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 46.24 | 220 | 0.06 | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 41.34 | 225 | 0.13 | 0.45 | 0 | 0 |
| 1900 | 0 | 37.00 | 36.50 | 230 | 0.20 | 0.20 | 24 | 32300 |
| 0 | 0 | 55.90 | 31.78 | 235 | 0.51 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 29.48 | 238 | 0.69 | 0.50 | 0 | 0 |
| 7600 | 1 | 26.35 | 27.22 | 240 | 0.92 | 0.25 | 5 | 74100 |
| 1900 | 0 | 24.60 | 25.03 | 243 | 1.21 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 22.90 | 245 | 0.35 | 0.35 | 56 | 60800 |
| 7600 | 0 | 25.80 | 20.85 | 248 | 2.00 | 0.50 | 1401 | 2306600 |
| 85500 | 47 | 17.30 | 17.30 | 250 | 0.70 | 0.70 | 1152 | 2821500 |
| 1900 | 0 | 23.10 | 17.01 | 253 | 0.95 | 0.95 | 352 | 541500 |
| 22800 | 0 | 17.00 | 15.22 | 255 | 1.35 | 1.35 | 432 | 761900 |
| 0 | 0 | 33.00 | 13.55 | 258 | 1.90 | 1.90 | 127 | 317300 |
| 349600 | 200 | 9.45 | 9.45 | 260 | 2.45 | 2.45 | 681 | 959500 |
| 182400 | 273 | 7.80 | 7.80 | 263 | 3.30 | 3.30 | 396 | 345800 |
| 1461100 | 1445 | 6.25 | 6.25 | 265 | 4.25 | 4.25 | 783 | 1569400 |
| 490200 | 381 | 5.05 | 5.05 | 268 | 5.55 | 5.55 | 234 | 824600 |
| 4945700 | 1964 | 3.95 | 3.95 | 270 | 6.90 | 6.90 | 514 | 3492200 |
| 600400 | 407 | 3.05 | 3.05 | 273 | 11.93 | 7.65 | 0 | 381900 |
| 2135600 | 724 | 2.35 | 2.35 | 275 | 10.30 | 10.30 | 44 | 1202700 |
| 374300 | 123 | 1.85 | 1.85 | 278 | 15.25 | 8.75 | 0 | 129200 |
| 3784800 | 1402 | 1.40 | 1.40 | 280 | 14.40 | 14.40 | 24 | 813200 |
| 281200 | 98 | 1.05 | 1.05 | 283 | 18.95 | 12.90 | 0 | 62700 |
| 2414900 | 1912 | 0.80 | 0.80 | 285 | 18.80 | 18.80 | 3 | 410400 |
| 43700 | 19 | 0.60 | 0.60 | 288 | 22.97 | 15.35 | 0 | 3800 |
| 5817800 | 2724 | 0.45 | 0.45 | 290 | 25.08 | 25.05 | 17 | 562400 |
| 58900 | 0 | 0.50 | 1.37 | 293 | 27.26 | 21.70 | 0 | 1900 |
| 343900 | 89 | 0.35 | 0.35 | 295 | 29.48 | 24.05 | 0 | 45600 |
| 60800 | 0 | 0.55 | 0.89 | 298 | — | — | — | — |
| 2753100 | 653 | 0.25 | 0.25 | 300 | 34.05 | 34.75 | 3 | 961400 |
| 142500 | 51 | 0.25 | 0.56 | 303 | — | — | — | — |
| 36100 | 1 | 0.15 | 0.15 | 305 | 38.76 | 33.00 | 0 | 39900 |
| 315400 | 126 | 0.15 | 0.27 | 310 | 43.55 | 36.70 | 0 | 625100 |
| 218500 | 2 | 0.10 | 0.10 | 315 | 48.42 | 43.50 | 0 | 5700 |
| 95000 | 2 | 0.10 | 0.09 | 320 | 53.32 | 47.25 | 0 | 594700 |
| 1900 | 0 | 0.10 | 0.05 | 325 | 58.25 | 50.70 | 0 | 1900 |
| 11400 | 0 | 0.05 | 0.03 | 330 | 63.20 | 58.60 | 0 | 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.