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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying263.55POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 44.65 | 220 | 0.04 | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 39.73 | 225 | 0.10 | 0.45 | 0 | 0 |
| 1900 | 0 | 37.00 | 34.87 | 230 | 0.22 | 0.10 | 2 | 26600 |
| 0 | 0 | 55.90 | 30.12 | 235 | 0.45 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 27.81 | 238 | 0.62 | 0.50 | 0 | 0 |
| 7600 | 1 | 24.80 | 24.80 | 240 | 0.20 | 0.20 | 3 | 74100 |
| 1900 | 0 | 24.60 | 23.34 | 243 | 1.13 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 21.21 | 245 | 0.35 | 0.35 | 14 | 64600 |
| 9500 | 8 | 17.90 | 17.90 | 248 | 0.40 | 0.40 | 146 | 2314200 |
| 110200 | 17 | 15.55 | 15.55 | 250 | 0.70 | 0.70 | 254 | 2770200 |
| 1900 | 0 | 23.10 | 15.36 | 253 | 1.00 | 1.00 | 17 | 554800 |
| 22800 | 0 | 17.00 | 13.60 | 255 | 1.40 | 1.40 | 134 | 786600 |
| 0 | 0 | 33.00 | 11.97 | 258 | 1.80 | 1.80 | 103 | 378100 |
| 431300 | 249 | 7.65 | 7.65 | 260 | 2.75 | 2.75 | 546 | 1138100 |
| 245100 | 184 | 6.05 | 6.05 | 263 | 3.75 | 3.75 | 306 | 366700 |
| 1673900 | 1101 | 4.85 | 4.85 | 265 | 4.90 | 4.90 | 779 | 1702400 |
| 663100 | 525 | 3.80 | 3.80 | 268 | 6.35 | 6.35 | 331 | 828400 |
| 5259200 | 1250 | 2.90 | 2.90 | 270 | 8.00 | 8.00 | 286 | 3444700 |
| 602300 | 414 | 2.20 | 2.20 | 273 | 12.41 | 8.75 | 31 | 359100 |
| 2473800 | 757 | 1.65 | 1.65 | 275 | 11.85 | 11.85 | 68 | 1233100 |
| 558600 | 148 | 1.30 | 1.30 | 278 | 13.85 | 13.85 | 16 | 152000 |
| 4373800 | 1107 | 0.95 | 0.95 | 280 | 17.82 | 14.25 | 32 | 818900 |
| 269800 | 121 | 0.75 | 0.75 | 283 | 19.81 | 12.90 | 0 | 62700 |
| 3279400 | 898 | 0.50 | 0.50 | 285 | 21.88 | 18.80 | 0 | 410400 |
| 53200 | 9 | 0.45 | 1.44 | 288 | 24.01 | 15.35 | 0 | 3800 |
| 5758900 | 806 | 0.30 | 0.30 | 290 | 26.21 | 24.30 | 8 | 562400 |
| 47500 | 10 | 0.25 | 0.25 | 293 | 28.45 | 21.70 | 0 | 1900 |
| 387600 | 16 | 0.25 | 0.71 | 295 | 30.75 | 24.05 | 0 | 45600 |
| 58900 | 1 | 0.25 | 0.55 | 298 | — | — | — | — |
| 2732200 | 109 | 0.25 | 0.25 | 300 | 35.44 | 33.20 | 5 | 969000 |
| 152000 | 2 | 0.20 | 0.33 | 303 | — | — | — | — |
| 32300 | 0 | 0.20 | 0.25 | 305 | 40.24 | 33.00 | 0 | 39900 |
| 309700 | 0 | 0.15 | 0.14 | 310 | 45.10 | 36.70 | 0 | 625100 |
| 233700 | 3 | 0.10 | 0.08 | 315 | 50.02 | 43.50 | 0 | 5700 |
| 95000 | 0 | 0.10 | 0.04 | 320 | 54.96 | 53.50 | 1 | 596600 |
| 1900 | 0 | 0.10 | 0.02 | 325 | 59.91 | 50.70 | 0 | 1900 |
| 11400 | 0 | 0.05 | 0.01 | 330 | 64.88 | 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.