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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying376.51PFC · archived level
Strikes34Published for this date and expiry
PFC option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 120.35 | 57.32 | 320 | 0.12 | 1.90 | 0 | 0 |
| 0 | 0 | 111.30 | 47.58 | 330 | 0.36 | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 42.83 | 335 | 0.60 | 1.45 | 0 | 0 |
| 3900 | 2 | 39.10 | 38.20 | 340 | 0.40 | 0.40 | 85 | 175500 |
| 0 | 0 | 84.80 | 33.72 | 345 | 1.47 | 2.25 | 0 | 0 |
| 16900 | 10 | 29.50 | 29.44 | 350 | 0.65 | 0.65 | 344 | 426400 |
| 88400 | 0 | 28.70 | 25.39 | 355 | 0.95 | 0.95 | 404 | 210600 |
| 88400 | 105 | 20.70 | 20.70 | 360 | 1.50 | 1.50 | 1060 | 1189500 |
| 5200 | 0 | 60.10 | 18.16 | 365 | 2.30 | 2.30 | 651 | 358800 |
| 296400 | 551 | 12.80 | 12.80 | 370 | 3.65 | 3.65 | 1975 | 1428700 |
| 413400 | 907 | 9.50 | 9.50 | 375 | 5.50 | 5.50 | 1698 | 826800 |
| 1561300 | 3902 | 6.95 | 6.95 | 380 | 7.85 | 7.85 | 2614 | 2008500 |
| 1903200 | 2300 | 5.00 | 5.00 | 385 | 11.05 | 11.05 | 1067 | 1833000 |
| 3632200 | 3215 | 3.55 | 3.55 | 390 | 14.75 | 14.75 | 769 | 1436500 |
| 2085200 | 2685 | 2.60 | 2.60 | 395 | 18.60 | 18.60 | 154 | 520000 |
| 6336200 | 6716 | 1.90 | 1.90 | 400 | 23.00 | 23.00 | 309 | 2388100 |
| 1818700 | 2085 | 1.45 | 1.45 | 405 | 27.35 | 27.35 | 67 | 595400 |
| 2947100 | 2584 | 1.05 | 1.05 | 410 | 34.51 | 32.10 | 90 | 1172600 |
| 1443000 | 516 | 0.85 | 0.85 | 415 | 38.97 | 36.25 | 15 | 728000 |
| 4479800 | 2817 | 0.65 | 0.65 | 420 | 43.56 | 42.40 | 31 | 939900 |
| 1223300 | 392 | 0.55 | 0.55 | 425 | 48.25 | 46.95 | 8 | 435500 |
| 1891500 | 1504 | 0.40 | 0.40 | 430 | 50.85 | 50.85 | 18 | 552500 |
| 453700 | 57 | 0.40 | 0.40 | 435 | 56.05 | 56.05 | 9 | 67600 |
| 1666600 | 963 | 0.25 | 0.25 | 440 | 62.75 | 54.60 | 0 | 182000 |
| 206700 | 32 | 0.25 | 0.25 | 445 | 67.67 | 30.00 | 0 | 2600 |
| 1550900 | 405 | 0.25 | 0.25 | 450 | 72.61 | 72.00 | 6 | 300300 |
| 133900 | 34 | 0.20 | 0.20 | 455 | 77.56 | 37.40 | 0 | 36400 |
| 1019200 | 128 | 0.15 | 0.15 | 460 | 82.53 | 77.00 | 0 | 83200 |
| 85800 | 7 | 0.15 | 0.02 | 465 | 87.51 | 75.10 | 0 | 479700 |
| 416000 | 43 | 0.10 | 0.10 | 470 | 92.49 | 73.50 | 0 | 209300 |
| — | — | — | — | 475 | 97.47 | 60.55 | 0 | 27300 |
| 622700 | 193 | 0.10 | 0.10 | 480 | 102.46 | 102.50 | 2 | 195000 |
| 45500 | 8 | 0.05 | 0.05 | 490 | 112.44 | 106.25 | 0 | 145600 |
| 85800 | 45 | 0.05 | 0.05 | 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.