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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying266.81POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 47.80 | 220 | 0.02 | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 42.85 | 225 | 0.05 | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 37.94 | 230 | 0.11 | 0.10 | 0 | 26600 |
| 0 | 0 | 55.90 | 33.10 | 235 | 0.25 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 30.72 | 238 | 0.36 | 0.50 | 0 | 0 |
| 13300 | 7 | 29.00 | 28.38 | 240 | 0.10 | 0.10 | 11 | 72200 |
| 1900 | 0 | 24.60 | 26.09 | 243 | 0.70 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 23.85 | 245 | 0.30 | 0.30 | 68 | 140600 |
| 9500 | 0 | 17.90 | 21.68 | 248 | 0.30 | 0.30 | 23 | 2312300 |
| 102600 | 33 | 19.95 | 19.59 | 250 | 0.45 | 0.45 | 689 | 2812000 |
| 1900 | 0 | 23.10 | 17.59 | 253 | 2.16 | 0.55 | 60 | 556700 |
| 26600 | 7 | 15.30 | 15.70 | 255 | 0.95 | 0.95 | 671 | 750500 |
| 0 | 0 | 33.00 | 13.89 | 258 | 1.30 | 1.30 | 77 | 334400 |
| 621300 | 574 | 10.50 | 10.50 | 260 | 1.90 | 1.90 | 1086 | 1464900 |
| 378100 | 963 | 8.55 | 8.55 | 263 | 2.60 | 2.60 | 809 | 820800 |
| 2147000 | 2785 | 7.00 | 7.00 | 265 | 3.45 | 3.45 | 1010 | 1852500 |
| 520600 | 1232 | 5.60 | 5.60 | 268 | 4.50 | 4.50 | 312 | 839800 |
| 4563800 | 4321 | 4.40 | 4.40 | 270 | 5.85 | 5.85 | 570 | 3009600 |
| 672600 | 491 | 3.40 | 3.40 | 273 | 10.20 | 9.60 | 0 | 340100 |
| 2424400 | 1747 | 2.65 | 2.65 | 275 | 8.80 | 8.80 | 200 | 1075400 |
| 522500 | 285 | 1.90 | 1.90 | 278 | 13.44 | 10.00 | 19 | 133000 |
| 4879200 | 3271 | 1.50 | 1.50 | 280 | 15.23 | 12.45 | 74 | 763800 |
| 258400 | 133 | 1.10 | 1.10 | 283 | 17.13 | 12.90 | 0 | 62700 |
| 3345900 | 869 | 0.80 | 0.80 | 285 | 19.11 | 16.10 | 5 | 408500 |
| 136800 | 51 | 0.60 | 0.60 | 288 | 21.17 | 15.35 | 0 | 3800 |
| 5863400 | 3480 | 0.50 | 0.50 | 290 | 23.30 | 20.65 | 7 | 560500 |
| 36100 | 23 | 0.35 | 1.11 | 293 | 25.50 | 21.70 | 0 | 1900 |
| 370500 | 88 | 0.30 | 0.30 | 295 | 27.75 | 24.05 | 0 | 45600 |
| 58900 | 6 | 0.20 | 0.68 | 298 | — | — | — | — |
| 2855700 | 890 | 0.30 | 0.30 | 300 | 32.38 | 31.60 | 3 | 974700 |
| 152000 | 7 | 0.25 | 0.40 | 303 | — | — | — | — |
| 38000 | 19 | 0.15 | 0.30 | 305 | 37.14 | 33.00 | 0 | 39900 |
| 305900 | 34 | 0.15 | 0.17 | 310 | 41.98 | 36.70 | 0 | 625100 |
| 233700 | 2 | 0.10 | 0.09 | 315 | 46.88 | 43.50 | 0 | 5700 |
| 95000 | 0 | 0.10 | 0.05 | 320 | 51.82 | 55.00 | 0 | 585200 |
| 1900 | 0 | 0.10 | 0.02 | 325 | 56.77 | 50.70 | 0 | 1900 |
| 13300 | 0 | 0.15 | 0.01 | 330 | 61.74 | 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.