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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying266.10POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 46.39 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 41.39 | 225 | — | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 36.40 | 230 | — | 0.05 | 0 | 74100 |
| 0 | 0 | 55.90 | 31.41 | 235 | — | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 28.91 | 238 | — | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 26.42 | 240 | 0.01 | 0.05 | 4 | 55100 |
| 1900 | 0 | 24.60 | 23.94 | 243 | 0.03 | 0.10 | 0 | 11400 |
| 1900 | 0 | 19.05 | 21.48 | 245 | 0.06 | 0.05 | 3 | 100700 |
| 9500 | 0 | 17.90 | 19.04 | 248 | 0.12 | 0.05 | 1 | 2287600 |
| 104500 | 7 | 17.10 | 17.10 | 250 | 0.05 | 0.05 | 319 | 2601100 |
| 7600 | 0 | 12.15 | 14.33 | 253 | 0.40 | 0.15 | 23 | 554800 |
| 26600 | 0 | 9.50 | 12.11 | 255 | 0.20 | 0.20 | 80 | 1020300 |
| 0 | 0 | 33.00 | 10.02 | 258 | 0.35 | 0.35 | 35 | 290700 |
| 655500 | 377 | 7.60 | 7.60 | 260 | 0.60 | 0.60 | 915 | 1134300 |
| 266000 | 185 | 5.55 | 5.55 | 263 | 1.05 | 1.05 | 505 | 919600 |
| 1871500 | 1085 | 3.70 | 3.70 | 265 | 1.85 | 1.85 | 1381 | 2169800 |
| 655500 | 1013 | 2.40 | 2.40 | 268 | 3.00 | 3.00 | 617 | 1231200 |
| 4932400 | 2760 | 1.50 | 1.50 | 270 | 4.50 | 4.50 | 1798 | 3543500 |
| 1197000 | 1684 | 0.90 | 0.90 | 273 | 7.90 | 9.50 | 0 | 665000 |
| 2770200 | 1549 | 0.55 | 0.55 | 275 | 9.81 | 8.45 | 20 | 742900 |
| 315400 | 61 | 0.35 | 0.35 | 278 | 11.87 | 11.75 | 0 | 123500 |
| 7527800 | 918 | 0.25 | 0.25 | 280 | 13.35 | 13.35 | 5 | 646000 |
| 509200 | 7 | 0.15 | 0.32 | 283 | 16.35 | 18.80 | 0 | 62700 |
| 3530200 | 136 | 0.10 | 0.10 | 285 | 18.72 | 18.40 | 1 | 400900 |
| 199500 | 11 | 0.15 | 0.11 | 288 | 21.13 | 15.35 | 0 | 3800 |
| 5553700 | 2301 | 0.05 | 0.05 | 290 | 23.58 | 22.00 | 2 | 549100 |
| 28500 | 12 | 0.10 | 0.10 | 293 | 26.05 | 21.70 | 0 | 1900 |
| 311600 | 23 | 0.10 | 0.10 | 295 | 28.53 | 24.05 | 0 | 45600 |
| 49400 | 1 | 0.05 | 0.01 | 298 | 31.02 | 18.05 | 0 | 0 |
| 1603600 | 60 | 0.05 | 0.05 | 300 | 33.51 | 32.40 | 4 | 976600 |
| 104500 | 3 | 0.10 | — | 303 | — | — | — | — |
| 62700 | 0 | 0.10 | — | 305 | 38.50 | 33.00 | 0 | 39900 |
| 283100 | 10 | 0.05 | — | 310 | 43.50 | 43.30 | 0 | 623200 |
| 161500 | 15 | 0.05 | — | 315 | 48.49 | 45.50 | 0 | 5700 |
| 93100 | 0 | 0.10 | — | 320 | 53.48 | 54.60 | 0 | 583300 |
| 1900 | 0 | 0.05 | — | 325 | 58.48 | 50.70 | 0 | 1900 |
| 22800 | 0 | 0.05 | — | 330 | 63.47 | 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.