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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying266.16POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 47.46 | 220 | 0.04 | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 42.54 | 225 | 0.10 | 0.45 | 0 | 0 |
| 1900 | 0 | 37.00 | 37.68 | 230 | 0.10 | 0.10 | 1 | 30400 |
| 0 | 0 | 55.90 | 32.92 | 235 | 0.41 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 30.59 | 238 | 0.57 | 0.50 | 0 | 0 |
| 5700 | 2 | 27.50 | 28.30 | 240 | 0.76 | 0.20 | 4 | 74100 |
| 1900 | 0 | 24.60 | 26.06 | 243 | 1.02 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 23.89 | 245 | 1.33 | 0.25 | 32 | 62700 |
| 7600 | 0 | 25.80 | 21.79 | 248 | 0.30 | 0.30 | 229 | 2312300 |
| 95000 | 11 | 17.50 | 17.50 | 250 | 0.50 | 0.50 | 338 | 2793000 |
| 1900 | 0 | 23.10 | 17.84 | 253 | 2.73 | 0.65 | 6 | 541500 |
| 22800 | 0 | 17.00 | 16.00 | 255 | 1.05 | 1.05 | 85 | 756200 |
| 0 | 0 | 33.00 | 14.27 | 258 | 1.50 | 1.50 | 42 | 321100 |
| 330600 | 118 | 9.45 | 9.45 | 260 | 1.95 | 1.95 | 233 | 976600 |
| 186200 | 91 | 7.50 | 7.50 | 263 | 2.80 | 2.80 | 204 | 324900 |
| 1463000 | 576 | 6.00 | 6.00 | 265 | 3.80 | 3.80 | 597 | 1525700 |
| 571900 | 576 | 4.80 | 4.80 | 268 | 4.95 | 4.95 | 294 | 862600 |
| 5061600 | 1338 | 3.75 | 3.75 | 270 | 6.35 | 6.35 | 363 | 3446600 |
| 655500 | 347 | 2.85 | 2.85 | 273 | 7.75 | 7.75 | 63 | 359100 |
| 2272400 | 581 | 2.20 | 2.20 | 275 | 9.45 | 9.45 | 32 | 1191300 |
| 404700 | 119 | 1.60 | 1.60 | 278 | 14.29 | 8.75 | 0 | 129200 |
| 4081200 | 916 | 1.25 | 1.25 | 280 | 16.05 | 13.80 | 32 | 805600 |
| 309700 | 86 | 0.95 | 0.95 | 283 | 17.92 | 12.90 | 0 | 62700 |
| 2506100 | 601 | 0.70 | 0.70 | 285 | 19.86 | 18.80 | 0 | 410400 |
| 45600 | 1 | 0.60 | 2.18 | 288 | 21.88 | 15.35 | 0 | 3800 |
| 5793100 | 568 | 0.40 | 0.40 | 290 | 22.70 | 22.70 | 2 | 564300 |
| 58900 | 0 | 0.50 | 1.45 | 293 | 26.12 | 21.70 | 0 | 1900 |
| 381900 | 27 | 0.30 | 0.30 | 295 | 28.32 | 24.05 | 0 | 45600 |
| 58900 | 8 | 0.20 | 0.20 | 298 | — | — | — | — |
| 2718900 | 228 | 0.25 | 0.75 | 300 | 32.87 | 34.75 | 0 | 961400 |
| 150100 | 4 | 0.25 | 0.59 | 303 | — | — | — | — |
| 32300 | 4 | 0.20 | 0.46 | 305 | 37.56 | 33.00 | 0 | 39900 |
| 309700 | 6 | 0.15 | 0.28 | 310 | 42.35 | 36.70 | 0 | 625100 |
| 233700 | 27 | 0.10 | 0.10 | 315 | 47.20 | 43.50 | 0 | 5700 |
| 95000 | 0 | 0.10 | 0.10 | 320 | 52.10 | 47.25 | 0 | 594700 |
| 1900 | 0 | 0.10 | 0.05 | 325 | 57.03 | 50.70 | 0 | 1900 |
| 11400 | 0 | 0.05 | 0.03 | 330 | 61.98 | 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.