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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying265.85POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 46.55 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 41.58 | 225 | 0.01 | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 36.62 | 230 | 0.04 | 0.10 | 1 | 70300 |
| 0 | 0 | 55.90 | 31.71 | 235 | 0.11 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 29.28 | 238 | 0.18 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 26.89 | 240 | 0.27 | 0.15 | 0 | 76000 |
| 1900 | 0 | 24.60 | 24.53 | 243 | 0.41 | 0.40 | 0 | 11400 |
| 0 | 0 | 46.95 | 22.23 | 245 | 0.15 | 0.15 | 20 | 104500 |
| 9500 | 0 | 17.90 | 19.99 | 248 | 0.86 | 0.15 | 55 | 2306600 |
| 98800 | 24 | 18.50 | 17.84 | 250 | 0.25 | 0.25 | 849 | 2711300 |
| 5700 | 0 | 15.25 | 15.78 | 253 | 1.63 | 0.40 | 39 | 537700 |
| 24700 | 10 | 14.35 | 13.83 | 255 | 0.70 | 0.70 | 648 | 999400 |
| 0 | 0 | 33.00 | 12.00 | 258 | 2.84 | 0.95 | 92 | 332500 |
| 570000 | 181 | 9.20 | 9.20 | 260 | 1.60 | 1.60 | 503 | 1248300 |
| 271700 | 157 | 7.25 | 7.25 | 263 | 2.30 | 2.30 | 362 | 794200 |
| 2291400 | 1222 | 5.70 | 5.70 | 265 | 3.15 | 3.15 | 1178 | 2078600 |
| 851200 | 1794 | 4.35 | 4.35 | 268 | 4.30 | 4.30 | 934 | 1124800 |
| 6268100 | 4086 | 3.25 | 3.25 | 270 | 5.75 | 5.75 | 567 | 3127400 |
| 822700 | 457 | 2.35 | 2.35 | 273 | 7.30 | 7.30 | 172 | 275500 |
| 2777800 | 1452 | 1.70 | 1.70 | 275 | 9.10 | 9.10 | 100 | 1022200 |
| 364800 | 151 | 1.25 | 1.25 | 278 | 13.38 | 10.00 | 0 | 133000 |
| 8149100 | 2211 | 0.85 | 0.85 | 280 | 15.30 | 12.60 | 105 | 780900 |
| 503500 | 75 | 0.65 | 0.65 | 283 | 17.33 | 15.65 | 0 | 64600 |
| 3672700 | 463 | 0.45 | 0.45 | 285 | 19.45 | 17.05 | 0 | 406600 |
| 159600 | 20 | 0.40 | 0.91 | 288 | 21.65 | 15.35 | 0 | 3800 |
| 6097100 | 670 | 0.30 | 0.30 | 290 | 23.91 | 21.60 | 4 | 564300 |
| 36100 | 1 | 0.25 | 0.50 | 293 | 26.22 | 21.70 | 0 | 1900 |
| 393300 | 37 | 0.20 | 0.36 | 295 | 28.58 | 24.05 | 0 | 45600 |
| 47500 | 0 | 0.25 | 0.26 | 298 | — | — | — | — |
| 2585900 | 384 | 0.20 | 0.20 | 300 | 33.38 | 31.60 | 0 | 974700 |
| 115900 | 0 | 0.15 | 0.13 | 303 | — | — | — | — |
| 66500 | 1 | 0.15 | 0.09 | 305 | 38.27 | 33.00 | 0 | 39900 |
| 298300 | 5 | 0.10 | 0.04 | 310 | 43.21 | 36.70 | 0 | 625100 |
| 231800 | 36 | 0.05 | 0.02 | 315 | 48.17 | 43.50 | 0 | 5700 |
| 93100 | 0 | 0.05 | 0.01 | 320 | 53.14 | 55.00 | 0 | 585200 |
| 1900 | 0 | 0.05 | — | 325 | 58.12 | 50.70 | 0 | 1900 |
| 19000 | 21 | 0.05 | — | 330 | 63.10 | 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.