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
Underlying33880.00POWERINDIA · archived level
Strikes25Published for this date and expiry
POWERINDIA 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 | |
| 175 | 0 | 7700.00 | 8146.24 | 26000 | 26.65 | 26.65 | 8 | 1475 |
| 200 | 0 | 6200.00 | 7230.92 | 27000 | — | — | — | — |
| 0 | 0 | 8338.35 | 6353.02 | 28000 | 307.45 | 988.85 | 0 | 0 |
| 200 | 0 | 4400.00 | 5521.70 | 29000 | 470.21 | 1249.70 | 0 | 0 |
| 0 | 0 | 3878.80 | 5126.22 | 29500 | 571.77 | 1941.35 | 0 | 0 |
| 700 | 0 | 3706.80 | 4745.49 | 30000 | 164.15 | 164.15 | 1087 | 18975 |
| 0 | 0 | 3349.95 | 4381.24 | 30500 | 820.88 | 2402.05 | 0 | 0 |
| 275 | 11 | 3250.00 | 4030.78 | 31000 | 281.65 | 281.65 | 748 | 24425 |
| 25 | 0 | 4400.00 | 3699.09 | 31500 | 1132.82 | 2918.00 | 0 | 0 |
| 6625 | 162 | 2540.40 | 3384.80 | 32000 | 474.15 | 474.15 | 1392 | 16125 |
| 300 | 4 | 2150.00 | 3088.18 | 32500 | 611.60 | 611.60 | 333 | 2750 |
| 19075 | 517 | 1747.95 | 1747.95 | 33000 | 778.95 | 778.95 | 1438 | 33175 |
| 10450 | 1707 | 1469.45 | 1469.45 | 33500 | 989.65 | 989.65 | 3575 | 19650 |
| 35400 | 5035 | 1215.50 | 1215.50 | 34000 | 1231.90 | 1231.90 | 814 | 15975 |
| 13075 | 1646 | 1002.35 | 1002.35 | 34500 | 1520.00 | 1520.00 | 122 | 2775 |
| 28700 | 4235 | 818.25 | 818.25 | 35000 | 1845.90 | 1845.90 | 77 | 11075 |
| 6425 | 867 | 648.05 | 648.05 | 35500 | 3086.64 | 2215.30 | 6 | 325 |
| 33525 | 3467 | 534.95 | 534.95 | 36000 | 3406.61 | 2537.15 | 49 | 2850 |
| 3275 | 563 | 424.40 | 424.40 | 36500 | 3741.64 | 3300.95 | 0 | 25 |
| 7900 | 1293 | 334.80 | 334.80 | 37000 | 4091.01 | 3736.60 | 0 | 225 |
| 19475 | 3631 | 215.35 | 215.35 | 38000 | 4831.49 | 4600.00 | 0 | 500 |
| 500 | 30 | 166.05 | 166.05 | 38500 | — | — | — | — |
| 13700 | 1431 | 134.45 | 134.45 | 39000 | 5616.85 | 5400.00 | 0 | 275 |
| 15800 | 3335 | 84.60 | 84.60 | 40000 | 6443.89 | 5980.00 | 0 | 25 |
| 200 | 0 | 360.90 | 427.77 | 41000 | — | — | — | — |
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.