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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying265.75POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 46.49 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 41.52 | 225 | 0.02 | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 36.57 | 230 | 0.20 | 0.20 | 1 | 68400 |
| 0 | 0 | 55.90 | 31.67 | 235 | 0.13 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 29.25 | 238 | 0.21 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 26.87 | 240 | 0.32 | 0.15 | 4 | 76000 |
| 1900 | 0 | 24.60 | 24.53 | 243 | 0.47 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 22.24 | 245 | 0.67 | 0.20 | 18 | 136800 |
| 9500 | 0 | 17.90 | 20.02 | 248 | 0.15 | 0.15 | 104 | 2310400 |
| 98800 | 7 | 17.10 | 17.89 | 250 | 0.30 | 0.30 | 919 | 2692300 |
| 5700 | 0 | 15.25 | 15.85 | 253 | 0.55 | 0.55 | 11 | 524400 |
| 26600 | 0 | 15.30 | 13.92 | 255 | 0.85 | 0.85 | 287 | 1022200 |
| 0 | 0 | 33.00 | 12.11 | 258 | 1.30 | 1.30 | 60 | 361000 |
| 583300 | 129 | 8.20 | 10.44 | 260 | 1.95 | 1.95 | 541 | 1157100 |
| 304000 | 225 | 6.40 | 6.40 | 263 | 2.75 | 2.75 | 324 | 775200 |
| 2072900 | 1631 | 5.00 | 5.00 | 265 | 3.75 | 3.75 | 985 | 1843000 |
| 748600 | 691 | 3.75 | 3.75 | 268 | 5.05 | 5.05 | 460 | 1003200 |
| 6222500 | 2451 | 2.85 | 2.85 | 270 | 6.65 | 6.65 | 449 | 3129300 |
| 860700 | 389 | 2.05 | 2.05 | 273 | 10.08 | 7.80 | 39 | 243200 |
| 2891800 | 846 | 1.55 | 1.55 | 275 | 11.76 | 9.50 | 28 | 1048800 |
| 374300 | 215 | 1.10 | 1.10 | 278 | 13.57 | 10.00 | 0 | 133000 |
| 7172500 | 1619 | 0.75 | 0.75 | 280 | 14.50 | 14.50 | 52 | 807500 |
| 457900 | 67 | 0.55 | 0.55 | 283 | 17.49 | 15.65 | 0 | 64600 |
| 3680300 | 371 | 0.40 | 0.40 | 285 | 19.60 | 17.05 | 0 | 406600 |
| 155800 | 34 | 0.35 | 0.99 | 288 | 21.78 | 15.35 | 0 | 3800 |
| 6062900 | 824 | 0.30 | 0.30 | 290 | 24.03 | 23.00 | 5 | 568100 |
| 38000 | 0 | 0.25 | 0.56 | 293 | 26.33 | 21.70 | 0 | 1900 |
| 431300 | 18 | 0.25 | 0.25 | 295 | 28.67 | 24.05 | 0 | 45600 |
| 47500 | 0 | 0.25 | 0.30 | 298 | — | — | — | — |
| 2538400 | 133 | 0.20 | 0.20 | 300 | 33.46 | 31.60 | 0 | 974700 |
| 115900 | 4 | 0.15 | 0.15 | 303 | — | — | — | — |
| 66500 | 1 | 0.15 | 0.11 | 305 | 38.34 | 33.00 | 0 | 39900 |
| 298300 | 9 | 0.10 | 0.05 | 310 | 43.26 | 36.70 | 0 | 625100 |
| 231800 | 0 | 0.10 | 0.02 | 315 | 48.22 | 43.50 | 0 | 5700 |
| 93100 | 0 | 0.05 | 0.01 | 320 | 53.19 | 55.00 | 0 | 585200 |
| 1900 | 0 | 0.05 | — | 325 | 58.17 | 50.70 | 0 | 1900 |
| 13300 | 0 | 0.15 | — | 330 | 63.15 | 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.