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 date5 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying418.00PFC · archived level
Strikes30Published for this date and expiry
PFC option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1300 | 0 | 70.00 | 79.23 | 340 | 0.10 | 0.30 | 0 | 5200 |
| 3900 | 0 | 70.80 | 69.42 | 350 | 0.26 | 0.35 | 0 | 65000 |
| — | — | — | — | 355 | 0.40 | 1.20 | 0 | 1300 |
| 2600 | 0 | 50.05 | 59.79 | 360 | 0.59 | 0.45 | 19 | 137800 |
| 5200 | 0 | 60.10 | 55.08 | 365 | 0.87 | 0.65 | 0 | 3900 |
| 3900 | 0 | 41.85 | 50.47 | 370 | 1.24 | 0.60 | 6 | 253500 |
| 97500 | 167 | 41.95 | 41.95 | 375 | 1.10 | 1.10 | 24 | 159900 |
| 9100 | 0 | 45.80 | 41.62 | 380 | 1.35 | 1.35 | 261 | 483600 |
| 7800 | 0 | 41.00 | 37.43 | 385 | 1.80 | 1.80 | 40 | 159900 |
| 59800 | 20 | 29.50 | 29.50 | 390 | 2.60 | 2.60 | 173 | 348400 |
| 32500 | 0 | 32.60 | 29.67 | 395 | 3.45 | 3.45 | 79 | 149500 |
| 520000 | 149 | 21.40 | 21.40 | 400 | 4.60 | 4.60 | 998 | 1875900 |
| 52000 | 0 | 20.40 | 22.80 | 405 | 6.15 | 6.15 | 138 | 271700 |
| 690300 | 200 | 14.75 | 14.75 | 410 | 8.05 | 8.05 | 652 | 1335100 |
| 291200 | 275 | 11.90 | 11.90 | 415 | 10.35 | 10.35 | 429 | 458900 |
| 1346800 | 1765 | 9.65 | 9.65 | 420 | 13.05 | 13.05 | 681 | 962000 |
| 890500 | 651 | 7.75 | 7.75 | 425 | 16.00 | 16.00 | 120 | 386100 |
| 1894100 | 1148 | 6.10 | 6.10 | 430 | 19.30 | 19.30 | 26 | 551200 |
| 421200 | 202 | 4.60 | 4.60 | 435 | 24.08 | 17.10 | 0 | 100100 |
| 1821300 | 590 | 3.65 | 3.65 | 440 | 27.50 | 27.50 | 10 | 189800 |
| 241800 | 145 | 2.75 | 2.75 | 445 | 31.28 | 30.00 | 0 | 2600 |
| 1229800 | 400 | 2.15 | 2.15 | 450 | 35.16 | 35.90 | 12 | 267800 |
| 107900 | 60 | 1.65 | 1.65 | 455 | 39.23 | 37.40 | 0 | 36400 |
| 612300 | 210 | 1.30 | 1.30 | 460 | 44.55 | 44.55 | 4 | 45500 |
| 71500 | 5 | 0.90 | 2.35 | 465 | 47.81 | 46.55 | 0 | 6500 |
| 471900 | 66 | 0.80 | 0.80 | 470 | 52.28 | 55.00 | 3 | 209300 |
| — | — | — | — | 475 | 56.86 | 60.55 | 0 | 27300 |
| 510900 | 49 | 0.55 | 0.55 | 480 | 61.51 | 61.00 | 0 | 198900 |
| 26000 | 1 | 0.35 | 0.64 | 490 | 71.01 | 70.00 | 0 | 120900 |
| 144300 | 10 | 0.25 | 0.36 | 500 | — | — | — | — |
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.