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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying381.02PFC · archived level
Strikes32Published for this date and expiry
PFC option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 111.30 | 52.09 | 330 | 0.30 | 2.70 | 0 | 0 |
| 1300 | 1 | 45.00 | 42.60 | 340 | 0.45 | 0.45 | 69 | 133900 |
| 0 | 0 | 84.80 | 38.04 | 345 | 1.22 | 2.25 | 0 | 0 |
| 14300 | 4 | 32.50 | 32.50 | 350 | 0.75 | 0.75 | 376 | 438100 |
| 88400 | 108 | 28.70 | 29.44 | 355 | 1.00 | 1.00 | 216 | 241800 |
| 52000 | 52 | 23.60 | 23.60 | 360 | 1.55 | 1.55 | 1191 | 1302600 |
| 5200 | 0 | 60.10 | 21.79 | 365 | 2.20 | 2.20 | 429 | 339300 |
| 232700 | 308 | 15.40 | 15.40 | 370 | 3.25 | 3.25 | 1621 | 1198600 |
| 211900 | 277 | 11.85 | 11.85 | 375 | 4.75 | 4.75 | 1640 | 678600 |
| 945100 | 1812 | 8.95 | 8.95 | 380 | 6.85 | 6.85 | 3899 | 2024100 |
| 1652300 | 3388 | 6.60 | 6.60 | 385 | 9.45 | 9.45 | 2583 | 1930500 |
| 3256500 | 3496 | 4.85 | 4.85 | 390 | 12.65 | 12.65 | 1356 | 1566500 |
| 1348100 | 1616 | 3.55 | 3.55 | 395 | 16.20 | 16.20 | 572 | 535600 |
| 7043400 | 5868 | 2.60 | 2.60 | 400 | 20.35 | 20.35 | 489 | 2475200 |
| 1656200 | 2124 | 1.95 | 1.95 | 405 | 25.00 | 25.00 | 75 | 595400 |
| 3378700 | 4447 | 1.50 | 1.50 | 410 | 30.96 | 28.80 | 54 | 1188200 |
| 1554800 | 1140 | 1.15 | 1.15 | 415 | 35.20 | 33.05 | 53 | 730600 |
| 4513600 | 2985 | 0.95 | 0.95 | 420 | 38.80 | 38.80 | 117 | 960700 |
| 1228500 | 427 | 0.75 | 0.75 | 425 | 44.16 | 43.30 | 67 | 431600 |
| 2332200 | 1466 | 0.60 | 0.60 | 430 | 48.81 | 47.45 | 4 | 544700 |
| 474500 | 117 | 0.50 | 0.50 | 435 | 53.55 | 48.60 | 0 | 79300 |
| 1982500 | 445 | 0.35 | 0.35 | 440 | 58.36 | 54.60 | 0 | 182000 |
| 224900 | 53 | 0.30 | 0.30 | 445 | 63.23 | 30.00 | 0 | 2600 |
| 1618500 | 656 | 0.25 | 0.25 | 450 | 67.90 | 67.90 | 6 | 304200 |
| 144300 | 21 | 0.25 | 0.25 | 455 | 73.05 | 37.40 | 0 | 36400 |
| 1038700 | 262 | 0.20 | 0.20 | 460 | 77.99 | 77.00 | 5 | 83200 |
| 92300 | 6 | 0.20 | 0.05 | 465 | 82.95 | 75.10 | 0 | 479700 |
| 458900 | 18 | 0.15 | 0.15 | 470 | 87.92 | 73.50 | 0 | 209300 |
| — | — | — | — | 475 | 92.90 | 60.55 | 0 | 27300 |
| 698100 | 249 | 0.15 | 0.01 | 480 | 97.88 | 97.00 | 4 | 195000 |
| 39000 | 13 | 0.10 | 0.10 | 490 | 107.85 | 106.25 | 7 | 145600 |
| 92300 | 66 | 0.10 | 0.10 | 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.