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
Underlying32699.19POWERINDIA · archived level
Strikes30Published for this date and expiry
POWERINDIA 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 | 10107.05 | 7745.59 | 25000 | 1.84 | 482.00 | 0 | 0 |
| 475 | 0 | 4162.55 | 6752.58 | 26000 | 14.40 | 14.40 | 67 | 6700 |
| 0 | 0 | 5805.05 | 6259.26 | 26500 | 12.83 | 898.85 | 0 | 0 |
| 450 | 0 | 4400.00 | 5769.68 | 27000 | 20.05 | 20.05 | 910 | 10000 |
| 175 | 0 | 3104.25 | 5285.61 | 27500 | 22.40 | 22.40 | 50 | 2450 |
| 25 | 0 | 3400.00 | 4809.29 | 28000 | 25.55 | 25.55 | 696 | 6975 |
| 50 | 0 | 1918.00 | 4343.41 | 28500 | 36.10 | 36.10 | 375 | 2000 |
| 400 | 0 | 2450.00 | 3891.05 | 29000 | 49.10 | 49.10 | 1188 | 17075 |
| 3875 | 33 | 2829.05 | 2829.05 | 29500 | 63.65 | 63.65 | 852 | 12325 |
| 19925 | 286 | 2330.80 | 2330.80 | 30000 | 95.00 | 95.00 | 4116 | 42100 |
| 11700 | 514 | 1909.70 | 1909.70 | 30500 | 148.40 | 148.40 | 1374 | 16300 |
| 15875 | 1674 | 1480.20 | 1480.20 | 31000 | 217.75 | 217.75 | 3661 | 30150 |
| 16550 | 2427 | 1101.90 | 1101.90 | 31500 | 337.65 | 337.65 | 2115 | 18500 |
| 41075 | 9144 | 776.20 | 776.20 | 32000 | 514.50 | 514.50 | 3192 | 36125 |
| 30725 | 6020 | 531.60 | 531.60 | 32500 | 775.70 | 775.70 | 686 | 9100 |
| 51475 | 6835 | 353.05 | 353.05 | 33000 | 1088.50 | 1088.50 | 295 | 27650 |
| 32125 | 2793 | 229.30 | 229.30 | 33500 | 1425.70 | 1425.70 | 38 | 10800 |
| 58475 | 5012 | 154.50 | 154.50 | 34000 | 1926.85 | 1926.85 | 95 | 13825 |
| 19350 | 2466 | 97.20 | 97.20 | 34500 | 2321.00 | 2321.00 | 8 | 2750 |
| 109975 | 4996 | 61.20 | 61.20 | 35000 | 2827.45 | 2827.45 | 15 | 10425 |
| 13950 | 863 | 46.90 | 46.90 | 35500 | 3194.65 | 3194.65 | 1 | 325 |
| 91400 | 1414 | 35.00 | 35.00 | 36000 | 3514.33 | 4953.00 | 0 | 2000 |
| 4975 | 266 | 29.35 | 29.35 | 36500 | 3946.72 | 3300.95 | 0 | 25 |
| 13350 | 418 | 22.05 | 22.05 | 37000 | 4393.32 | 4420.60 | 0 | 325 |
| 0 | 0 | 1036.80 | 117.68 | 37500 | 4851.65 | 7015.95 | 0 | 0 |
| 20475 | 150 | 17.20 | 17.20 | 38000 | 5319.51 | 4365.50 | 0 | 500 |
| 425 | 0 | 13.00 | 62.79 | 38500 | — | — | — | — |
| 7525 | 103 | 12.70 | 12.70 | 39000 | 6276.43 | 5265.30 | 0 | 275 |
| 11725 | 141 | 10.15 | 10.15 | 40000 | 7252.12 | 6237.65 | 0 | 50 |
| 1125 | 9 | 8.90 | 8.90 | 41000 | — | — | — | — |
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.