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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying266.00POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 46.90 | 220 | 0.01 | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 41.95 | 225 | 0.04 | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 37.02 | 230 | 0.09 | 0.20 | 0 | 47500 |
| 0 | 0 | 55.90 | 32.17 | 235 | 0.22 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 29.78 | 238 | 0.32 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 27.43 | 240 | 0.46 | 0.10 | 2 | 76000 |
| 1900 | 0 | 24.60 | 25.13 | 243 | 0.65 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 22.89 | 245 | 0.90 | 0.20 | 6 | 133000 |
| 9500 | 0 | 17.90 | 20.72 | 248 | 1.22 | 0.20 | 6 | 2312300 |
| 104500 | 6 | 17.30 | 17.30 | 250 | 0.35 | 0.35 | 817 | 2777800 |
| 1900 | 0 | 23.10 | 16.63 | 253 | 0.60 | 0.60 | 15 | 552900 |
| 26600 | 0 | 15.30 | 14.75 | 255 | 0.90 | 0.90 | 215 | 824600 |
| 0 | 0 | 33.00 | 12.96 | 258 | 1.30 | 1.30 | 44 | 338200 |
| 632700 | 129 | 8.95 | 8.95 | 260 | 1.90 | 1.90 | 385 | 1208400 |
| 319200 | 72 | 7.30 | 7.30 | 263 | 2.65 | 2.65 | 196 | 773300 |
| 2143200 | 1387 | 5.80 | 5.80 | 265 | 3.65 | 3.65 | 737 | 1972200 |
| 801800 | 986 | 4.55 | 4.55 | 268 | 5.00 | 5.00 | 435 | 976600 |
| 6530300 | 2270 | 3.50 | 3.50 | 270 | 6.30 | 6.30 | 321 | 3152100 |
| 803700 | 281 | 2.65 | 2.65 | 273 | 10.42 | 7.75 | 63 | 315400 |
| 2698000 | 591 | 1.95 | 1.95 | 275 | 9.75 | 9.75 | 2 | 1067800 |
| 456000 | 118 | 1.45 | 1.45 | 278 | 13.79 | 10.00 | 0 | 133000 |
| 5726600 | 1743 | 1.05 | 1.05 | 280 | 15.65 | 13.55 | 28 | 837900 |
| 286900 | 27 | 0.70 | 0.70 | 283 | 17.59 | 15.65 | 2 | 64600 |
| 3655600 | 460 | 0.55 | 0.55 | 285 | 19.63 | 17.05 | 0 | 406600 |
| 174800 | 27 | 0.40 | 1.41 | 288 | 21.74 | 15.35 | 0 | 3800 |
| 6209200 | 1221 | 0.35 | 0.35 | 290 | 23.93 | 23.00 | 3 | 564300 |
| 38000 | 0 | 0.40 | 0.85 | 293 | 26.17 | 21.70 | 0 | 1900 |
| 418000 | 71 | 0.25 | 0.25 | 295 | 28.46 | 24.05 | 0 | 45600 |
| 47500 | 1 | 0.25 | 0.50 | 298 | — | — | — | — |
| 2772100 | 174 | 0.20 | 0.20 | 300 | 33.16 | 31.60 | 0 | 974700 |
| 146300 | 2 | 0.15 | 0.28 | 303 | — | — | — | — |
| 64600 | 0 | 0.20 | 0.21 | 305 | 37.97 | 33.00 | 0 | 39900 |
| 298300 | 8 | 0.10 | 0.11 | 310 | 42.86 | 36.70 | 0 | 625100 |
| 231800 | 5 | 0.10 | 0.06 | 315 | 47.78 | 43.50 | 0 | 5700 |
| 95000 | 0 | 0.05 | 0.03 | 320 | 52.73 | 55.00 | 0 | 585200 |
| 1900 | 0 | 0.10 | 0.01 | 325 | 57.70 | 50.70 | 0 | 1900 |
| 13300 | 0 | 0.15 | 0.01 | 330 | 62.67 | 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.