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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying271.76POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 52.43 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 47.44 | 225 | — | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 42.47 | 230 | 0.10 | 0.10 | 6 | 72200 |
| 0 | 0 | 55.90 | 37.51 | 235 | 0.03 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 35.04 | 238 | 0.06 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 32.58 | 240 | 0.09 | 0.10 | 3 | 70300 |
| 1900 | 0 | 24.60 | 30.15 | 243 | 0.15 | 0.10 | 2 | 11400 |
| 0 | 0 | 46.95 | 27.74 | 245 | 0.24 | 0.15 | 2 | 104500 |
| 9500 | 0 | 17.90 | 25.37 | 248 | 0.10 | 0.10 | 12 | 2308500 |
| 104500 | 14 | 21.40 | 23.05 | 250 | 0.20 | 0.20 | 257 | 2711300 |
| 7600 | 1 | 15.10 | 20.79 | 253 | 0.30 | 0.30 | 24 | 532000 |
| 24700 | 0 | 14.35 | 18.60 | 255 | 0.40 | 0.40 | 590 | 1107700 |
| 0 | 0 | 33.00 | 16.51 | 258 | 0.55 | 0.55 | 140 | 302100 |
| 524400 | 154 | 12.05 | 12.05 | 260 | 0.80 | 0.80 | 1082 | 1322400 |
| 267900 | 44 | 9.85 | 9.85 | 263 | 1.20 | 1.20 | 531 | 845500 |
| 1884800 | 1143 | 7.85 | 7.85 | 265 | 1.75 | 1.75 | 2003 | 1977900 |
| 558600 | 1758 | 6.15 | 6.15 | 268 | 2.55 | 2.55 | 1423 | 1105800 |
| 4938100 | 9572 | 4.65 | 4.65 | 270 | 3.50 | 3.50 | 2460 | 3431400 |
| 1708100 | 3011 | 3.55 | 3.55 | 273 | 4.60 | 4.60 | 932 | 832200 |
| 2610600 | 3645 | 2.50 | 2.50 | 275 | 6.30 | 6.30 | 494 | 758100 |
| 355300 | 409 | 1.80 | 1.80 | 278 | 9.31 | 10.00 | 0 | 133000 |
| 8095900 | 2979 | 1.25 | 1.25 | 280 | 10.10 | 10.10 | 111 | 699200 |
| 592800 | 280 | 0.85 | 0.85 | 283 | 12.71 | 15.65 | 0 | 64600 |
| 3634700 | 996 | 0.60 | 0.60 | 285 | 14.30 | 14.30 | 6 | 404700 |
| 155800 | 73 | 0.45 | 0.45 | 288 | 16.60 | 15.35 | 0 | 3800 |
| 6127500 | 814 | 0.35 | 0.35 | 290 | 19.15 | 19.15 | 29 | 556700 |
| 43700 | 14 | 0.25 | 0.25 | 293 | 20.86 | 21.70 | 0 | 1900 |
| 349600 | 62 | 0.20 | 0.20 | 295 | 23.10 | 24.05 | 0 | 45600 |
| 47500 | 0 | 0.25 | 0.56 | 298 | — | — | — | — |
| 2511800 | 387 | 0.25 | 0.25 | 300 | 29.05 | 29.05 | 3 | 972800 |
| 112100 | 11 | 0.15 | 0.15 | 303 | — | — | — | — |
| 66500 | 1 | 0.15 | 0.21 | 305 | 32.52 | 33.00 | 0 | 39900 |
| 298300 | 0 | 0.10 | 0.10 | 310 | 37.40 | 36.70 | 0 | 625100 |
| 231800 | 0 | 0.05 | 0.05 | 315 | 42.33 | 45.50 | 1 | 5700 |
| 93100 | 0 | 0.05 | 0.02 | 320 | 47.29 | 48.20 | 2 | 585200 |
| 1900 | 0 | 0.05 | 0.01 | 325 | 52.26 | 50.70 | 0 | 1900 |
| 19000 | 0 | 0.05 | — | 330 | 57.24 | 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.