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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying374.40PFC · archived level
Strikes34Published for this date and expiry
PFC option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 120.35 | 54.84 | 320 | 0.02 | 1.90 | 0 | 0 |
| 0 | 0 | 111.30 | 44.93 | 330 | 0.10 | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 40.04 | 335 | 0.20 | 1.45 | 0 | 0 |
| 7800 | 1 | 33.20 | 35.23 | 340 | 0.25 | 0.25 | 39 | 192400 |
| 0 | 0 | 84.80 | 30.55 | 345 | 0.69 | 2.25 | 0 | 0 |
| 20800 | 0 | 30.00 | 26.06 | 350 | 0.30 | 0.30 | 56 | 417300 |
| 87100 | 0 | 25.55 | 21.81 | 355 | 0.45 | 0.45 | 56 | 171600 |
| 110500 | 63 | 17.35 | 17.35 | 360 | 0.75 | 0.75 | 582 | 962000 |
| 36400 | 49 | 13.10 | 13.10 | 365 | 1.40 | 1.40 | 238 | 422500 |
| 468000 | 770 | 9.20 | 9.20 | 370 | 2.35 | 2.35 | 1116 | 1444300 |
| 908700 | 1848 | 6.00 | 6.00 | 375 | 4.20 | 4.20 | 1125 | 1024400 |
| 2661100 | 2433 | 3.80 | 3.80 | 380 | 6.95 | 6.95 | 392 | 1992900 |
| 2558400 | 2244 | 2.25 | 2.25 | 385 | 10.40 | 10.40 | 175 | 1539200 |
| 3451500 | 2732 | 1.40 | 1.40 | 390 | 14.45 | 14.45 | 87 | 1380600 |
| 1782300 | 1918 | 0.95 | 0.95 | 395 | 19.30 | 19.30 | 18 | 495300 |
| 6753500 | 4102 | 0.70 | 0.70 | 400 | 23.95 | 23.95 | 79 | 2332200 |
| 1496300 | 771 | 0.45 | 0.45 | 405 | 27.95 | 27.95 | 11 | 569400 |
| 2619500 | 1266 | 0.30 | 0.30 | 410 | 33.65 | 33.65 | 17 | 1145300 |
| 1149200 | 325 | 0.25 | 0.25 | 415 | 40.41 | 39.00 | 3 | 722800 |
| 4162600 | 995 | 0.20 | 0.20 | 420 | 45.25 | 45.50 | 6 | 937300 |
| 1080300 | 218 | 0.20 | 0.12 | 425 | 50.16 | 50.90 | 2 | 431600 |
| 1402700 | 422 | 0.15 | 0.15 | 430 | 55.10 | 53.80 | 20 | 549900 |
| 188500 | 41 | 0.10 | 0.10 | 435 | 60.06 | 57.20 | 0 | 59800 |
| 1333800 | 150 | 0.10 | 0.10 | 440 | 65.04 | 65.00 | 3 | 171600 |
| 150800 | 1 | 0.10 | 0.01 | 445 | 70.02 | 30.00 | 0 | 2600 |
| 1263600 | 139 | 0.10 | 0.10 | 450 | 73.50 | 73.50 | 17 | 279500 |
| 119600 | 14 | 0.10 | 0.10 | 455 | 80.00 | 77.00 | 0 | 35100 |
| 846300 | 227 | 0.05 | 0.05 | 460 | 83.25 | 83.25 | 3 | 81900 |
| 85800 | 0 | 0.15 | — | 465 | 89.98 | 75.10 | 0 | 479700 |
| 354900 | 24 | 0.05 | — | 470 | 94.98 | 93.15 | 0 | 209300 |
| — | — | — | — | 475 | 99.97 | 60.55 | 0 | 27300 |
| 569400 | 23 | 0.05 | — | 480 | 104.96 | 102.95 | 0 | 187200 |
| 31200 | 0 | 0.05 | — | 490 | 114.95 | 112.80 | 0 | 141700 |
| 62400 | 10 | 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.