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 date6 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 · 6 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1300 | 0 | 70.00 | 79.15 | 340 | 0.08 | 0.30 | 0 | 5200 |
| 3900 | 0 | 70.80 | 69.32 | 350 | 0.21 | 0.35 | 0 | 65000 |
| — | — | — | — | 355 | 0.34 | 1.20 | 0 | 1300 |
| 2600 | 0 | 50.05 | 59.65 | 360 | 0.60 | 0.60 | 2 | 137800 |
| 5200 | 0 | 60.10 | 54.91 | 365 | 0.76 | 0.65 | 0 | 3900 |
| 3900 | 0 | 41.85 | 50.27 | 370 | 0.70 | 0.70 | 22 | 269100 |
| 97500 | 0 | 41.95 | 45.75 | 375 | 1.56 | 1.10 | 0 | 159900 |
| 9100 | 0 | 45.80 | 41.36 | 380 | 1.15 | 1.15 | 82 | 496600 |
| 7800 | 0 | 41.00 | 37.14 | 385 | 1.75 | 1.75 | 83 | 182000 |
| 68900 | 10 | 28.80 | 28.80 | 390 | 2.30 | 2.30 | 107 | 349700 |
| 32500 | 0 | 32.60 | 29.31 | 395 | 3.10 | 3.10 | 96 | 159900 |
| 711100 | 329 | 21.30 | 21.30 | 400 | 4.25 | 4.25 | 796 | 1974700 |
| 52000 | 0 | 20.40 | 22.38 | 405 | 5.65 | 5.65 | 175 | 312000 |
| 738400 | 277 | 14.25 | 14.25 | 410 | 7.50 | 7.50 | 586 | 1405300 |
| 1136200 | 1396 | 11.65 | 11.65 | 415 | 9.75 | 9.75 | 1155 | 921700 |
| 1604200 | 1293 | 9.30 | 9.30 | 420 | 12.20 | 12.20 | 386 | 1069900 |
| 915200 | 571 | 7.40 | 7.40 | 425 | 15.40 | 15.40 | 84 | 421200 |
| 1892800 | 960 | 5.75 | 5.75 | 430 | 18.30 | 18.30 | 84 | 547300 |
| 421200 | 207 | 4.40 | 4.40 | 435 | 23.75 | 17.10 | 0 | 100100 |
| 1835600 | 505 | 3.35 | 3.35 | 440 | 26.05 | 26.05 | 19 | 200200 |
| 240500 | 76 | 2.60 | 2.60 | 445 | 31.01 | 30.00 | 0 | 2600 |
| 1215500 | 462 | 2.05 | 2.05 | 450 | 34.65 | 34.65 | 32 | 271700 |
| 104000 | 58 | 1.55 | 1.55 | 455 | 39.02 | 37.40 | 0 | 36400 |
| 678600 | 125 | 1.30 | 1.30 | 460 | 43.90 | 43.90 | 28 | 78000 |
| 92300 | 36 | 0.95 | 0.95 | 465 | 48.55 | 48.55 | 374 | 475800 |
| 466700 | 19 | 0.75 | 0.75 | 470 | 54.40 | 54.40 | 7 | 209300 |
| — | — | — | — | 475 | 56.77 | 60.55 | 0 | 27300 |
| 518700 | 23 | 0.55 | 0.55 | 480 | 61.45 | 61.00 | 0 | 198900 |
| 26000 | 0 | 0.35 | 0.55 | 490 | 71.00 | 73.10 | 8 | 120900 |
| 136500 | 34 | 0.25 | 0.25 | 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.