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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying378.95PFC · archived level
Strikes34Published for this date and expiry
PFC option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 120.35 | 59.65 | 320 | 0.07 | 1.90 | 0 | 0 |
| 0 | 0 | 111.30 | 49.83 | 330 | 0.23 | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 45.01 | 335 | 0.39 | 1.45 | 0 | 0 |
| 6500 | 2 | 36.00 | 40.28 | 340 | 0.30 | 0.30 | 11 | 182000 |
| 0 | 0 | 84.80 | 35.69 | 345 | 1.05 | 2.25 | 0 | 0 |
| 20800 | 8 | 30.00 | 31.26 | 350 | 0.50 | 0.50 | 428 | 406900 |
| 87100 | 8 | 25.55 | 25.55 | 355 | 0.70 | 0.70 | 101 | 192400 |
| 101400 | 50 | 21.05 | 21.05 | 360 | 1.05 | 1.05 | 1159 | 1089400 |
| 5200 | 0 | 60.10 | 19.44 | 365 | 1.65 | 1.65 | 516 | 356200 |
| 317200 | 485 | 12.70 | 12.70 | 370 | 2.70 | 2.70 | 1056 | 1414400 |
| 516100 | 1424 | 9.35 | 9.35 | 375 | 4.30 | 4.30 | 1265 | 908700 |
| 1873300 | 2650 | 6.65 | 6.65 | 380 | 6.55 | 6.55 | 846 | 2093000 |
| 1735500 | 1485 | 4.60 | 4.60 | 385 | 9.50 | 9.50 | 363 | 1667900 |
| 3359200 | 2581 | 3.20 | 3.20 | 390 | 12.95 | 12.95 | 308 | 1433900 |
| 2593500 | 1508 | 2.20 | 2.20 | 395 | 17.15 | 17.15 | 56 | 503100 |
| 6587100 | 3382 | 1.60 | 1.60 | 400 | 21.50 | 21.50 | 229 | 2371200 |
| 1653600 | 1055 | 1.20 | 1.20 | 405 | 26.05 | 26.05 | 24 | 582400 |
| 2767700 | 877 | 0.90 | 0.90 | 410 | 30.70 | 30.70 | 26 | 1162200 |
| 1249300 | 628 | 0.65 | 0.65 | 415 | 36.64 | 36.25 | 0 | 728000 |
| 4494100 | 2066 | 0.55 | 0.55 | 420 | 40.00 | 40.00 | 9 | 934700 |
| 1171300 | 149 | 0.45 | 0.45 | 425 | 44.95 | 44.95 | 13 | 431600 |
| 1816100 | 763 | 0.35 | 0.35 | 430 | 50.65 | 50.85 | 0 | 552500 |
| 458900 | 48 | 0.30 | 0.30 | 435 | 55.49 | 57.20 | 6 | 59800 |
| 1600300 | 615 | 0.25 | 0.25 | 440 | 60.37 | 63.60 | 10 | 174200 |
| 209300 | 2 | 0.20 | 0.13 | 445 | 65.29 | 30.00 | 0 | 2600 |
| 1539200 | 136 | 0.20 | 0.20 | 450 | 70.23 | 72.00 | 0 | 300300 |
| 131300 | 21 | 0.15 | 0.15 | 455 | 75.19 | 77.00 | 1 | 35100 |
| 1011400 | 182 | 0.15 | 0.15 | 460 | 80.16 | 77.00 | 0 | 83200 |
| 85800 | 0 | 0.15 | 0.02 | 465 | 85.14 | 75.10 | 0 | 479700 |
| 388700 | 56 | 0.10 | 0.10 | 470 | 90.12 | 73.50 | 0 | 209300 |
| — | — | — | — | 475 | 95.11 | 60.55 | 0 | 27300 |
| 600600 | 34 | 0.10 | — | 480 | 100.10 | 103.00 | 2 | 192400 |
| 44200 | 1 | 0.05 | — | 490 | 110.07 | 106.25 | 0 | 145600 |
| 65000 | 18 | 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.