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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying263.71POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 44.14 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 39.15 | 225 | — | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 34.16 | 230 | 0.01 | 0.10 | 0 | 72200 |
| 0 | 0 | 55.90 | 29.19 | 235 | 0.03 | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 26.72 | 238 | 0.05 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 24.28 | 240 | 0.10 | 0.10 | 3 | 62700 |
| 1900 | 0 | 24.60 | 21.86 | 243 | 0.17 | 0.10 | 0 | 11400 |
| 1900 | 1 | 19.05 | 19.05 | 245 | 0.29 | 0.15 | 0 | 106400 |
| 9500 | 0 | 17.90 | 17.17 | 248 | 0.48 | 0.10 | 21 | 2308500 |
| 106400 | 17 | 14.15 | 14.15 | 250 | 0.20 | 0.20 | 1086 | 2781600 |
| 7600 | 0 | 12.15 | 12.83 | 253 | 0.35 | 0.35 | 68 | 554800 |
| 26600 | 5 | 9.50 | 9.50 | 255 | 0.60 | 0.60 | 637 | 915800 |
| 0 | 0 | 33.00 | 9.02 | 258 | 1.00 | 1.00 | 29 | 334400 |
| 836000 | 549 | 5.60 | 5.60 | 260 | 1.65 | 1.65 | 793 | 1183700 |
| 465500 | 585 | 4.10 | 4.10 | 263 | 2.60 | 2.60 | 984 | 845500 |
| 2297100 | 2378 | 2.80 | 2.80 | 265 | 3.85 | 3.85 | 1536 | 1654900 |
| 680200 | 827 | 1.90 | 1.90 | 268 | 5.40 | 5.40 | 285 | 1151400 |
| 5168000 | 1822 | 1.25 | 1.25 | 270 | 7.25 | 7.25 | 151 | 3220500 |
| 1295800 | 564 | 0.80 | 0.80 | 273 | 10.27 | 9.50 | 0 | 665000 |
| 2741700 | 1155 | 0.55 | 0.55 | 275 | 11.60 | 11.60 | 21 | 739100 |
| 281200 | 121 | 0.40 | 1.02 | 278 | 13.90 | 13.90 | 43 | 121600 |
| 7955300 | 1268 | 0.25 | 0.25 | 280 | 16.35 | 16.35 | 29 | 733400 |
| 545300 | 76 | 0.20 | 0.20 | 283 | 18.80 | 18.80 | 2 | 62700 |
| 3564400 | 230 | 0.15 | 0.15 | 285 | 21.05 | 14.30 | 0 | 404700 |
| 203300 | 6 | 0.20 | 0.20 | 288 | 23.43 | 15.35 | 0 | 3800 |
| 5825400 | 772 | 0.10 | 0.10 | 290 | 25.85 | 26.00 | 8 | 552900 |
| 36100 | 0 | 0.25 | 0.08 | 293 | 28.30 | 21.70 | 0 | 1900 |
| 349600 | 18 | 0.15 | 0.15 | 295 | 30.76 | 24.05 | 0 | 45600 |
| 49400 | 0 | 0.15 | 0.03 | 298 | 33.24 | 18.05 | 0 | 0 |
| 2335100 | 78 | 0.15 | 0.15 | 300 | 35.85 | 35.85 | 5 | 965200 |
| 104500 | 3 | 0.10 | 0.01 | 303 | — | — | — | — |
| 62700 | 0 | 0.20 | 0.01 | 305 | 40.70 | 33.00 | 0 | 39900 |
| 286900 | 53 | 0.05 | — | 310 | 45.69 | 36.70 | 0 | 625100 |
| 190000 | 12 | 0.05 | — | 315 | 50.68 | 45.50 | 0 | 5700 |
| 93100 | 0 | 0.10 | — | 320 | 55.67 | 54.60 | 0 | 583300 |
| 1900 | 0 | 0.05 | — | 325 | 60.66 | 50.70 | 0 | 1900 |
| 19000 | 0 | 0.10 | — | 330 | 65.65 | 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.