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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying376.02PFC · archived level
Strikes34Published for this date and expiry
PFC option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 120.35 | 56.67 | 320 | 0.06 | 1.90 | 0 | 0 |
| 0 | 0 | 111.30 | 46.85 | 330 | 0.23 | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 42.04 | 335 | 0.41 | 1.45 | 0 | 0 |
| 6500 | 0 | 36.00 | 37.33 | 340 | 0.69 | 0.30 | 13 | 184600 |
| 0 | 0 | 84.80 | 32.77 | 345 | 1.12 | 2.25 | 0 | 0 |
| 20800 | 0 | 30.00 | 28.40 | 350 | 0.40 | 0.40 | 124 | 423800 |
| 87100 | 0 | 25.55 | 24.27 | 355 | 0.60 | 0.60 | 45 | 180700 |
| 91000 | 32 | 18.05 | 20.44 | 360 | 1.00 | 1.00 | 693 | 1043900 |
| 5200 | 0 | 60.10 | 16.91 | 365 | 1.70 | 1.70 | 276 | 380900 |
| 339300 | 300 | 10.10 | 10.10 | 370 | 2.90 | 2.90 | 978 | 1454700 |
| 698100 | 1584 | 6.95 | 6.95 | 375 | 4.90 | 4.90 | 1103 | 854100 |
| 2176200 | 2060 | 4.60 | 4.60 | 380 | 7.50 | 7.50 | 704 | 2038400 |
| 1856400 | 1201 | 3.05 | 3.05 | 385 | 10.80 | 10.80 | 282 | 1618500 |
| 3620500 | 1897 | 1.95 | 1.95 | 390 | 15.35 | 15.35 | 163 | 1405300 |
| 2843100 | 1577 | 1.30 | 1.30 | 395 | 19.65 | 19.65 | 18 | 499200 |
| 6856200 | 3454 | 0.95 | 0.95 | 400 | 24.15 | 24.15 | 42 | 2356900 |
| 1471600 | 662 | 0.70 | 0.70 | 405 | 30.17 | 28.50 | 26 | 569400 |
| 2583100 | 1539 | 0.50 | 0.50 | 410 | 33.05 | 33.05 | 15 | 1157000 |
| 1263600 | 297 | 0.40 | 0.40 | 415 | 39.14 | 38.00 | 3 | 726700 |
| 4355000 | 1718 | 0.35 | 0.35 | 420 | 42.95 | 42.95 | 7 | 937300 |
| 1067300 | 296 | 0.25 | 0.41 | 425 | 48.61 | 46.95 | 12 | 431600 |
| 1632800 | 517 | 0.25 | 0.25 | 430 | 53.46 | 50.85 | 0 | 552500 |
| 222300 | 369 | 0.15 | 0.15 | 435 | 58.35 | 57.20 | 0 | 59800 |
| 1414400 | 560 | 0.10 | 0.10 | 440 | 63.28 | 63.60 | 0 | 174200 |
| 150800 | 207 | 0.10 | 0.10 | 445 | 68.23 | 30.00 | 0 | 2600 |
| 1371500 | 477 | 0.10 | 0.10 | 450 | 73.20 | 72.15 | 1 | 299000 |
| 126100 | 13 | 0.05 | 0.05 | 455 | 78.17 | 77.00 | 0 | 35100 |
| 960700 | 371 | 0.10 | 0.10 | 460 | 83.15 | 77.00 | 0 | 83200 |
| 85800 | 0 | 0.15 | 0.01 | 465 | 88.14 | 75.10 | 0 | 479700 |
| 386100 | 17 | 0.05 | 0.05 | 470 | 93.13 | 93.15 | 3 | 209300 |
| — | — | — | — | 475 | 98.11 | 60.55 | 0 | 27300 |
| 599300 | 18 | 0.05 | 0.05 | 480 | 103.10 | 102.95 | 5 | 187200 |
| 31200 | 10 | 0.05 | — | 490 | 113.08 | 112.80 | 6 | 141700 |
| 61100 | 4 | 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.