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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying385.17PFC · archived level
Strikes31Published for this date and expiry
PFC option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1300 | 1 | 64.20 | 46.70 | 340 | 0.50 | 0.50 | 137 | 122200 |
| 0 | 0 | 84.80 | 42.07 | 345 | 1.04 | 2.25 | 0 | 0 |
| 14300 | 10 | 37.30 | 37.30 | 350 | 0.75 | 0.75 | 1119 | 442000 |
| 0 | 0 | 76.00 | 33.27 | 355 | 0.95 | 0.95 | 241 | 182000 |
| 26000 | 30 | 27.70 | 27.70 | 360 | 1.40 | 1.40 | 2589 | 1371500 |
| 5200 | 0 | 60.10 | 25.31 | 365 | 1.95 | 1.95 | 1025 | 393900 |
| 130000 | 185 | 19.20 | 19.20 | 370 | 2.70 | 2.70 | 5152 | 1144000 |
| 166400 | 205 | 15.50 | 15.50 | 375 | 4.00 | 4.00 | 2817 | 551200 |
| 456300 | 793 | 12.20 | 12.20 | 380 | 5.60 | 5.60 | 7957 | 2044900 |
| 1167400 | 2615 | 9.45 | 9.45 | 385 | 7.80 | 7.80 | 6937 | 1623700 |
| 2702700 | 6290 | 7.15 | 7.15 | 390 | 10.55 | 10.55 | 10781 | 1609400 |
| 1233700 | 3532 | 5.45 | 5.45 | 395 | 13.75 | 13.75 | 4868 | 668200 |
| 6065800 | 11584 | 4.10 | 4.10 | 400 | 17.40 | 17.40 | 11234 | 2533700 |
| 1610700 | 5394 | 3.15 | 3.15 | 405 | 21.60 | 21.60 | 3832 | 609700 |
| 3490500 | 10799 | 2.35 | 2.35 | 410 | 25.60 | 25.60 | 2869 | 1210300 |
| 1736800 | 6121 | 1.85 | 1.85 | 415 | 30.30 | 30.30 | 1228 | 734500 |
| 4600700 | 13265 | 1.50 | 1.50 | 420 | 34.90 | 34.90 | 1291 | 989300 |
| 1264900 | 3548 | 1.10 | 1.10 | 425 | 39.25 | 39.25 | 76 | 425100 |
| 2460900 | 7582 | 0.90 | 0.90 | 430 | 44.00 | 44.00 | 160 | 544700 |
| 527800 | 1835 | 0.70 | 0.70 | 435 | 49.72 | 48.60 | 13 | 79300 |
| 2169700 | 3455 | 0.55 | 0.55 | 440 | 54.44 | 54.60 | 28 | 182000 |
| 253500 | 617 | 0.45 | 0.45 | 445 | 59.22 | 30.00 | 0 | 2600 |
| 1887600 | 3520 | 0.35 | 0.35 | 450 | 64.06 | 63.60 | 41 | 301600 |
| 152100 | 220 | 0.30 | 0.30 | 455 | 68.94 | 37.40 | 0 | 36400 |
| 1037400 | 2202 | 0.25 | 0.25 | 460 | 73.85 | 43.90 | 0 | 78000 |
| 94900 | 46 | 0.25 | 0.25 | 465 | 78.79 | 75.10 | 6 | 479700 |
| 461500 | 286 | 0.20 | 0.20 | 470 | 83.74 | 73.50 | 3 | 209300 |
| — | — | — | — | 475 | 88.70 | 60.55 | 0 | 27300 |
| 591500 | 348 | 0.15 | 0.15 | 480 | 93.67 | 87.70 | 4 | 200200 |
| 27300 | 5 | 0.15 | 0.01 | 490 | 103.63 | 92.00 | 26 | 150800 |
| 127400 | 61 | 0.15 | 0.15 | 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.