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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying265.95POWERGRID · archived level
Strikes37Published for this date and expiry
POWERGRID option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 70.00 | 46.20 | 220 | — | 0.30 | 0 | 1900 |
| 0 | 0 | 65.20 | 41.21 | 225 | — | 0.45 | 0 | 0 |
| 3800 | 0 | 34.80 | 36.21 | 230 | — | 0.05 | 0 | 74100 |
| 0 | 0 | 55.90 | 31.22 | 235 | — | 1.00 | 0 | 0 |
| 0 | 0 | 50.80 | 28.72 | 238 | — | 0.50 | 0 | 0 |
| 13300 | 0 | 29.00 | 26.23 | 240 | 0.01 | 0.05 | 0 | 55100 |
| 1900 | 0 | 24.60 | 23.74 | 243 | 0.02 | 0.10 | 0 | 11400 |
| 1900 | 0 | 19.05 | 21.27 | 245 | 0.04 | 0.05 | 6 | 89300 |
| 9500 | 0 | 17.90 | 18.81 | 248 | 0.08 | 0.05 | 0 | 2287600 |
| 95000 | 8 | 17.25 | 16.40 | 250 | 0.16 | 0.05 | 651 | 2559300 |
| 7600 | 0 | 12.15 | 14.05 | 253 | 0.31 | 0.15 | 15 | 556700 |
| 26600 | 0 | 9.50 | 11.80 | 255 | 0.56 | 0.20 | 72 | 982300 |
| 0 | 0 | 33.00 | 9.68 | 258 | 0.94 | 0.25 | 13 | 286900 |
| 615600 | 529 | 7.55 | 7.55 | 260 | 0.45 | 0.45 | 736 | 1198900 |
| 298300 | 158 | 5.50 | 5.50 | 263 | 0.75 | 0.75 | 890 | 499700 |
| 1770800 | 1988 | 3.65 | 3.65 | 265 | 1.45 | 1.45 | 2189 | 1858200 |
| 746700 | 1390 | 2.25 | 2.25 | 268 | 2.55 | 2.55 | 1014 | 1273000 |
| 4601800 | 2652 | 1.30 | 1.30 | 270 | 4.10 | 4.10 | 987 | 3323100 |
| 1160900 | 411 | 0.80 | 0.80 | 273 | 6.00 | 6.00 | 71 | 644100 |
| 2620100 | 1389 | 0.45 | 0.45 | 275 | 8.15 | 8.15 | 52 | 742900 |
| 260300 | 51 | 0.25 | 0.25 | 278 | 11.88 | 11.75 | 0 | 123500 |
| 7721600 | 1215 | 0.20 | 0.20 | 280 | 14.12 | 12.80 | 8 | 636500 |
| 467400 | 55 | 0.15 | 0.22 | 283 | 16.45 | 15.20 | 3 | 64600 |
| 3499800 | 65 | 0.05 | 0.05 | 285 | 18.85 | 17.75 | 5 | 391400 |
| 197600 | 1 | 0.10 | 0.07 | 288 | 21.29 | 15.35 | 0 | 3800 |
| 5466300 | 164 | 0.05 | 0.03 | 290 | 23.75 | 22.90 | 1 | 547200 |
| 26600 | 1 | 0.05 | 0.02 | 293 | 26.23 | 21.70 | 0 | 1900 |
| 277400 | 31 | 0.05 | 0.05 | 295 | 28.72 | 24.05 | 0 | 45600 |
| 24700 | 16 | 0.05 | 0.05 | 298 | 31.21 | 18.05 | 0 | 0 |
| 1577000 | 97 | 0.05 | — | 300 | 32.80 | 32.80 | 2 | 974700 |
| 104500 | 0 | 0.10 | — | 303 | — | — | — | — |
| 62700 | 0 | 0.10 | — | 305 | 38.70 | 33.00 | 0 | 39900 |
| 283100 | 0 | 0.05 | — | 310 | 42.60 | 42.60 | 107 | 587100 |
| 161500 | 0 | 0.05 | — | 315 | 48.69 | 45.50 | 0 | 5700 |
| 93100 | 3 | 0.05 | — | 320 | 53.69 | 54.60 | 0 | 583300 |
| 1900 | 0 | 0.05 | — | 325 | 58.68 | 50.70 | 0 | 1900 |
| 22800 | 0 | 0.05 | — | 330 | 63.67 | 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.