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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying262.80POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 43.26 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 38.28 | 225 | — | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 33.30 | 230 | 0.01 | 0.10 | 0 | 72200 |
| 0 | 0 | 55.90 | 28.34 | 235 | 0.05 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 25.89 | 238 | 0.09 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 23.46 | 240 | 0.15 | 0.10 | 0 | 62700 |
| 1900 | 0 | 24.60 | 21.07 | 243 | 0.26 | 0.10 | 0 | 11400 |
| 0 | 0 | 46.95 | 18.73 | 245 | 0.15 | 0.15 | 9 | 106400 |
| 9500 | 0 | 17.90 | 16.47 | 248 | 0.65 | 0.15 | 9 | 2308500 |
| 106400 | 18 | 14.35 | 14.35 | 250 | 0.25 | 0.25 | 873 | 2728400 |
| 7600 | 0 | 12.15 | 12.26 | 253 | 1.42 | 0.50 | 91 | 556700 |
| 24700 | 1 | 11.15 | 10.36 | 255 | 0.75 | 0.75 | 484 | 950000 |
| 0 | 0 | 33.00 | 8.60 | 258 | 1.20 | 1.20 | 67 | 317300 |
| 746700 | 541 | 6.05 | 6.05 | 260 | 1.95 | 1.95 | 799 | 1292000 |
| 349600 | 399 | 4.50 | 4.50 | 263 | 2.90 | 2.90 | 839 | 843600 |
| 2065300 | 2776 | 3.25 | 3.25 | 265 | 4.10 | 4.10 | 1367 | 1611200 |
| 805600 | 1135 | 2.30 | 2.30 | 268 | 5.75 | 5.75 | 396 | 1159000 |
| 5166100 | 1779 | 1.55 | 1.55 | 270 | 7.40 | 7.40 | 255 | 3245200 |
| 1255900 | 464 | 1.15 | 1.15 | 273 | 9.50 | 9.50 | 69 | 665000 |
| 2876600 | 1263 | 0.80 | 0.80 | 275 | 11.45 | 11.45 | 49 | 744800 |
| 332500 | 151 | 0.55 | 0.55 | 278 | 13.90 | 13.90 | 18 | 131100 |
| 7905900 | 2595 | 0.40 | 0.40 | 280 | 16.00 | 16.00 | 35 | 761900 |
| 598500 | 107 | 0.30 | 0.30 | 283 | 19.59 | 15.65 | 0 | 64600 |
| 3619500 | 454 | 0.25 | 0.33 | 285 | 21.93 | 14.30 | 0 | 404700 |
| 209000 | 11 | 0.25 | 0.22 | 288 | 24.31 | 15.35 | 0 | 3800 |
| 5650600 | 620 | 0.15 | 0.15 | 290 | 26.73 | 23.85 | 0 | 564300 |
| 36100 | 0 | 0.25 | 0.09 | 293 | 29.17 | 21.70 | 0 | 1900 |
| 334400 | 20 | 0.20 | 0.20 | 295 | 31.63 | 24.05 | 0 | 45600 |
| 49400 | 17 | 0.15 | 0.03 | 298 | 34.11 | 18.05 | 0 | 0 |
| 2409200 | 190 | 0.10 | 0.10 | 300 | 36.59 | 36.00 | 1 | 969000 |
| 110200 | 0 | 0.20 | 0.01 | 303 | — | — | — | — |
| 62700 | 0 | 0.20 | 0.01 | 305 | 41.56 | 33.00 | 0 | 39900 |
| 296400 | 1 | 0.05 | — | 310 | 46.55 | 36.70 | 0 | 625100 |
| 212800 | 58 | 0.05 | — | 315 | 51.54 | 45.50 | 0 | 5700 |
| 93100 | 0 | 0.10 | — | 320 | 56.53 | 54.60 | 0 | 583300 |
| 1900 | 0 | 0.05 | — | 325 | 61.52 | 50.70 | 0 | 1900 |
| 19000 | 0 | 0.10 | — | 330 | 66.50 | 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.