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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying270.30POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 50.69 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 45.70 | 225 | — | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 40.71 | 230 | — | 0.05 | 8 | 74100 |
| 0 | 0 | 55.90 | 35.72 | 235 | — | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 33.23 | 238 | 0.01 | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 30.74 | 240 | 0.02 | 0.10 | 0 | 62700 |
| 1900 | 0 | 24.60 | 28.26 | 243 | 0.03 | 0.10 | 0 | 11400 |
| 1900 | 0 | 19.05 | 25.80 | 245 | 0.06 | 0.20 | 2 | 104500 |
| 9500 | 0 | 17.90 | 23.35 | 248 | 0.05 | 0.05 | 30 | 2287600 |
| 104500 | 13 | 16.65 | 16.65 | 250 | 0.10 | 0.10 | 1241 | 2677100 |
| 7600 | 0 | 12.15 | 18.59 | 253 | 0.20 | 0.20 | 62 | 554800 |
| 26600 | 0 | 9.50 | 16.30 | 255 | 0.35 | 0.35 | 483 | 1090600 |
| 0 | 0 | 33.00 | 14.10 | 258 | 0.45 | 0.45 | 264 | 305900 |
| 657400 | 918 | 7.15 | 7.15 | 260 | 0.90 | 0.90 | 701 | 1210300 |
| 250800 | 970 | 5.20 | 5.20 | 263 | 1.55 | 1.55 | 982 | 919600 |
| 1949400 | 2923 | 3.70 | 3.70 | 265 | 2.30 | 2.30 | 1939 | 1852500 |
| 695400 | 979 | 2.50 | 2.50 | 268 | 3.75 | 3.75 | 229 | 1157100 |
| 5008400 | 2091 | 1.65 | 1.65 | 270 | 5.30 | 5.30 | 313 | 3150200 |
| 1276800 | 578 | 1.10 | 1.10 | 273 | 5.87 | 9.50 | 0 | 665000 |
| 2785400 | 970 | 0.70 | 0.70 | 275 | 9.55 | 9.55 | 10 | 744800 |
| 305900 | 59 | 0.50 | 0.50 | 278 | 11.75 | 11.75 | 12 | 123500 |
| 7740600 | 1449 | 0.30 | 0.30 | 280 | 13.25 | 13.25 | 67 | 649800 |
| 518700 | 93 | 0.30 | 0.30 | 283 | 12.92 | 18.80 | 0 | 62700 |
| 3530200 | 625 | 0.15 | 0.15 | 285 | 15.04 | 20.10 | 2 | 402800 |
| 207100 | 24 | 0.15 | 0.15 | 288 | 17.27 | 15.35 | 0 | 3800 |
| 5802600 | 68 | 0.15 | 0.15 | 290 | 19.57 | 26.00 | 0 | 552900 |
| 36100 | 0 | 0.25 | 0.25 | 293 | 21.93 | 21.70 | 0 | 1900 |
| 336300 | 50 | 0.15 | 0.15 | 295 | 24.33 | 24.05 | 0 | 45600 |
| 49400 | 0 | 0.15 | 0.10 | 298 | 26.77 | 18.05 | 0 | 0 |
| 1660600 | 553 | 0.10 | 0.10 | 300 | 33.55 | 33.55 | 15 | 978500 |
| 104500 | 6 | 0.10 | 0.10 | 303 | — | — | — | — |
| 62700 | 4 | 0.10 | 0.02 | 305 | 34.18 | 33.00 | 0 | 39900 |
| 283100 | 4 | 0.05 | 0.05 | 310 | 43.30 | 43.30 | 3 | 623200 |
| 190000 | 0 | 0.05 | — | 315 | 44.14 | 45.50 | 0 | 5700 |
| 93100 | 0 | 0.10 | — | 320 | 49.13 | 54.60 | 0 | 583300 |
| 1900 | 0 | 0.05 | — | 325 | 54.12 | 50.70 | 0 | 1900 |
| 22800 | 154 | 0.05 | — | 330 | 59.11 | 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.