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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying269.10POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 49.73 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 44.75 | 225 | — | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 39.78 | 230 | 0.01 | 0.10 | 1 | 72200 |
| 0 | 0 | 55.90 | 34.82 | 235 | 0.04 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 32.36 | 238 | 0.08 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 29.91 | 240 | 0.12 | 0.10 | 3 | 64600 |
| 1900 | 0 | 24.60 | 27.50 | 243 | 0.20 | 0.10 | 0 | 11400 |
| 0 | 0 | 46.95 | 25.11 | 245 | 0.15 | 0.15 | 19 | 96900 |
| 9500 | 0 | 17.90 | 22.77 | 248 | 0.46 | 0.10 | 0 | 2308500 |
| 100700 | 6 | 19.65 | 20.50 | 250 | 0.20 | 0.20 | 232 | 2692300 |
| 7600 | 0 | 15.10 | 18.30 | 253 | 0.97 | 0.30 | 5 | 528200 |
| 24700 | 0 | 14.35 | 16.18 | 255 | 0.45 | 0.45 | 223 | 938600 |
| 0 | 0 | 33.00 | 14.18 | 258 | 1.84 | 0.60 | 215 | 298300 |
| 505400 | 91 | 10.15 | 10.15 | 260 | 1.05 | 1.05 | 965 | 1100100 |
| 288800 | 72 | 8.05 | 8.05 | 263 | 1.55 | 1.55 | 321 | 809400 |
| 1837300 | 514 | 6.30 | 6.30 | 265 | 2.20 | 2.20 | 1064 | 1780300 |
| 600400 | 1100 | 4.85 | 4.85 | 268 | 3.20 | 3.20 | 1086 | 1079200 |
| 5044500 | 7121 | 3.50 | 3.50 | 270 | 4.40 | 4.40 | 2945 | 3260400 |
| 1920900 | 2946 | 2.50 | 2.50 | 273 | 5.90 | 5.90 | 970 | 761900 |
| 2939300 | 5785 | 1.80 | 1.80 | 275 | 7.70 | 7.70 | 407 | 742900 |
| 402800 | 755 | 1.25 | 1.25 | 278 | 9.65 | 9.65 | 108 | 140600 |
| 8094000 | 3324 | 0.85 | 0.85 | 280 | 11.80 | 11.80 | 46 | 697300 |
| 657400 | 437 | 0.60 | 0.60 | 283 | 14.59 | 15.65 | 0 | 64600 |
| 3644200 | 1265 | 0.45 | 0.45 | 285 | 16.61 | 14.30 | 0 | 404700 |
| 205200 | 173 | 0.35 | 0.35 | 288 | 18.73 | 15.35 | 0 | 3800 |
| 6081900 | 709 | 0.30 | 0.30 | 290 | 20.93 | 18.45 | 23 | 560500 |
| 39900 | 19 | 0.25 | 0.63 | 293 | 23.19 | 21.70 | 0 | 1900 |
| 326800 | 160 | 0.20 | 0.20 | 295 | 25.51 | 24.05 | 0 | 45600 |
| 53200 | 4 | 0.20 | 0.20 | 298 | 27.87 | 18.05 | 0 | 0 |
| 2502300 | 251 | 0.20 | 0.20 | 300 | 30.27 | 30.00 | 2 | 970900 |
| 112100 | 0 | 0.15 | 0.16 | 303 | — | — | — | — |
| 64600 | 2 | 0.15 | 0.11 | 305 | 35.13 | 33.00 | 0 | 39900 |
| 298300 | 97 | 0.10 | 0.10 | 310 | 40.06 | 36.70 | 0 | 625100 |
| 228000 | 20 | 0.10 | 0.10 | 315 | 45.02 | 45.50 | 0 | 5700 |
| 95000 | 3 | 0.15 | 0.15 | 320 | 49.99 | 49.35 | 3 | 585200 |
| 1900 | 0 | 0.05 | — | 325 | 54.97 | 50.70 | 0 | 1900 |
| 19000 | 2 | 0.10 | — | 330 | 59.95 | 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.