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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying420.00PFC · archived level
Strikes30Published for this date and expiry
PFC option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1300 | 0 | 70.00 | 81.07 | 340 | 0.05 | 0.30 | 0 | 5200 |
| 3900 | 0 | 70.80 | 71.19 | 350 | 0.30 | 0.30 | 4 | 65000 |
| — | — | — | — | 355 | 0.24 | 1.20 | 0 | 1300 |
| 2600 | 0 | 50.05 | 61.45 | 360 | 0.30 | 0.30 | 23 | 133900 |
| 5200 | 0 | 60.10 | 56.67 | 365 | 0.58 | 0.65 | 0 | 3900 |
| 3900 | 0 | 41.85 | 51.96 | 370 | 0.50 | 0.50 | 75 | 282100 |
| 97500 | 0 | 41.95 | 47.36 | 375 | 0.70 | 0.70 | 41 | 152100 |
| 9100 | 0 | 45.80 | 42.89 | 380 | 0.90 | 0.90 | 273 | 520000 |
| 7800 | 0 | 41.00 | 38.57 | 385 | 1.25 | 1.25 | 99 | 188500 |
| 70200 | 3 | 30.50 | 30.50 | 390 | 1.75 | 1.75 | 560 | 436800 |
| 31200 | 5 | 25.60 | 25.60 | 395 | 2.45 | 2.45 | 188 | 210600 |
| 765700 | 111 | 22.05 | 22.05 | 400 | 3.30 | 3.30 | 1413 | 1903200 |
| 79300 | 54 | 18.10 | 18.10 | 405 | 4.50 | 4.50 | 404 | 374400 |
| 891800 | 525 | 15.25 | 15.25 | 410 | 6.10 | 6.10 | 1277 | 1280500 |
| 1157000 | 786 | 12.05 | 12.05 | 415 | 8.30 | 8.30 | 947 | 994500 |
| 2346500 | 5967 | 9.50 | 9.50 | 420 | 10.75 | 10.75 | 1380 | 1398800 |
| 1047800 | 1288 | 7.30 | 7.30 | 425 | 13.55 | 13.55 | 241 | 427700 |
| 1810900 | 2749 | 5.90 | 5.90 | 430 | 17.15 | 17.15 | 112 | 538200 |
| 703300 | 732 | 4.55 | 4.55 | 435 | 22.13 | 20.55 | 36 | 85800 |
| 1961700 | 1444 | 3.60 | 3.60 | 440 | 24.80 | 24.80 | 31 | 195000 |
| 295100 | 338 | 2.85 | 2.85 | 445 | 29.25 | 30.00 | 0 | 2600 |
| 2177500 | 2111 | 2.35 | 2.35 | 450 | 33.11 | 34.65 | 0 | 271700 |
| 195000 | 221 | 1.90 | 1.90 | 455 | 37.17 | 37.40 | 0 | 36400 |
| 1255800 | 915 | 1.55 | 1.55 | 460 | 41.40 | 43.90 | 0 | 78000 |
| 102700 | 56 | 1.20 | 1.20 | 465 | 45.77 | 48.55 | 0 | 475800 |
| 534300 | 164 | 0.95 | 0.95 | 470 | 50.26 | 52.00 | 1 | 209300 |
| — | — | — | — | 475 | 54.85 | 60.55 | 0 | 27300 |
| 543400 | 96 | 0.65 | 0.65 | 480 | 59.53 | 61.00 | 0 | 198900 |
| 26000 | 2 | 0.40 | 0.40 | 490 | 69.07 | 71.75 | 3 | 120900 |
| 135200 | 50 | 0.35 | 0.35 | 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.