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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying266.46POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 47.24 | 220 | 0.01 | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 42.27 | 225 | 0.02 | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 37.33 | 230 | 0.05 | 0.10 | 19 | 66500 |
| 0 | 0 | 55.90 | 32.43 | 235 | 0.14 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 30.02 | 238 | 0.22 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 27.63 | 240 | 0.10 | 0.10 | 7 | 76000 |
| 1900 | 0 | 24.60 | 25.29 | 243 | 0.47 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 23.00 | 245 | 0.68 | 0.15 | 2 | 133000 |
| 9500 | 0 | 17.90 | 20.78 | 248 | 0.20 | 0.20 | 13 | 2310400 |
| 106400 | 5 | 17.60 | 17.60 | 250 | 0.30 | 0.30 | 660 | 2675200 |
| 5700 | 8 | 15.25 | 15.25 | 253 | 0.50 | 0.50 | 32 | 524400 |
| 26600 | 0 | 15.30 | 14.64 | 255 | 0.75 | 0.75 | 525 | 784700 |
| 0 | 0 | 33.00 | 12.81 | 258 | 1.10 | 1.10 | 42 | 340100 |
| 590900 | 151 | 9.25 | 9.25 | 260 | 1.65 | 1.65 | 555 | 1273000 |
| 304000 | 103 | 7.65 | 7.65 | 263 | 2.40 | 2.40 | 221 | 794200 |
| 2046300 | 938 | 5.85 | 5.85 | 265 | 3.30 | 3.30 | 1015 | 1917100 |
| 754300 | 1195 | 4.45 | 4.45 | 268 | 4.50 | 4.50 | 745 | 988000 |
| 6281400 | 2991 | 3.40 | 3.40 | 270 | 5.90 | 5.90 | 566 | 3140700 |
| 832200 | 571 | 2.60 | 2.60 | 273 | 7.30 | 7.30 | 108 | 231800 |
| 2774000 | 968 | 1.85 | 1.85 | 275 | 9.00 | 9.00 | 19 | 1054500 |
| 419900 | 175 | 1.30 | 1.30 | 278 | 13.16 | 10.00 | 0 | 133000 |
| 6332700 | 1805 | 0.95 | 0.95 | 280 | 12.90 | 12.90 | 55 | 830300 |
| 404700 | 209 | 0.70 | 0.70 | 283 | 17.00 | 15.65 | 0 | 64600 |
| 3695500 | 313 | 0.50 | 0.50 | 285 | 19.07 | 17.05 | 0 | 406600 |
| 167200 | 41 | 0.40 | 0.40 | 288 | 21.21 | 15.35 | 0 | 3800 |
| 5935600 | 753 | 0.35 | 0.35 | 290 | 23.42 | 23.00 | 0 | 564300 |
| 38000 | 1 | 0.25 | 0.69 | 293 | 25.69 | 21.70 | 0 | 1900 |
| 419900 | 46 | 0.25 | 0.51 | 295 | 28.01 | 24.05 | 0 | 45600 |
| 47500 | 0 | 0.25 | 0.38 | 298 | — | — | — | — |
| 2546000 | 341 | 0.20 | 0.20 | 300 | 32.76 | 31.60 | 0 | 974700 |
| 123500 | 28 | 0.15 | 0.20 | 303 | — | — | — | — |
| 64600 | 0 | 0.20 | 0.14 | 305 | 37.61 | 33.00 | 0 | 39900 |
| 298300 | 5 | 0.10 | 0.07 | 310 | 42.52 | 36.70 | 0 | 625100 |
| 231800 | 4 | 0.10 | 0.10 | 315 | 47.46 | 43.50 | 0 | 5700 |
| 93100 | 1 | 0.05 | 0.02 | 320 | 52.42 | 55.00 | 0 | 585200 |
| 1900 | 1 | 0.05 | 0.01 | 325 | 57.40 | 50.70 | 0 | 1900 |
| 13300 | 0 | 0.15 | — | 330 | 62.38 | 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.