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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying374.45PFC · archived level
Strikes35Published for this date and expiry
PFC option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 129.55 | 64.81 | 310 | — | 1.30 | 0 | 0 |
| 0 | 0 | 120.35 | 54.83 | 320 | 0.01 | 1.90 | 0 | 0 |
| 0 | 0 | 111.30 | 44.89 | 330 | 0.06 | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 39.97 | 335 | 0.13 | 1.45 | 0 | 0 |
| 7800 | 0 | 33.20 | 35.11 | 340 | 0.25 | 0.25 | 41 | 161200 |
| 0 | 0 | 84.80 | 30.36 | 345 | 0.51 | 2.25 | 0 | 0 |
| 22100 | 6 | 26.00 | 25.79 | 350 | 0.25 | 0.25 | 88 | 387400 |
| 84500 | 7 | 20.35 | 21.46 | 355 | 0.35 | 0.35 | 97 | 111800 |
| 127400 | 65 | 15.20 | 15.20 | 360 | 0.65 | 0.65 | 613 | 796900 |
| 36400 | 78 | 10.25 | 10.25 | 365 | 1.30 | 1.30 | 261 | 431600 |
| 474500 | 568 | 6.80 | 6.80 | 370 | 2.40 | 2.40 | 788 | 1493700 |
| 1248000 | 1654 | 3.90 | 3.90 | 375 | 4.60 | 4.60 | 1225 | 1054300 |
| 3030300 | 2911 | 2.15 | 2.15 | 380 | 7.90 | 7.90 | 611 | 1877200 |
| 2913300 | 2245 | 1.10 | 1.10 | 385 | 11.75 | 11.75 | 215 | 1466400 |
| 3257800 | 4056 | 0.70 | 0.70 | 390 | 16.10 | 16.10 | 182 | 1292200 |
| 1392300 | 1194 | 0.50 | 0.50 | 395 | 21.50 | 21.50 | 43 | 488800 |
| 6528600 | 4172 | 0.35 | 0.35 | 400 | 26.20 | 26.20 | 202 | 2212600 |
| 1723800 | 612 | 0.25 | 0.25 | 405 | 31.30 | 31.30 | 33 | 557700 |
| 2401100 | 895 | 0.20 | 0.20 | 410 | 35.50 | 35.05 | 37 | 1124500 |
| 1045200 | 237 | 0.15 | 0.15 | 415 | 40.31 | 40.00 | 1 | 721500 |
| 3750500 | 709 | 0.15 | 0.15 | 420 | 46.10 | 46.10 | 23 | 925600 |
| 1054300 | 185 | 0.10 | 0.10 | 425 | 50.13 | 50.75 | 3 | 431600 |
| 1405300 | 166 | 0.10 | 0.10 | 430 | 55.09 | 54.50 | 3 | 547300 |
| 182000 | 8 | 0.10 | 0.02 | 435 | 60.06 | 59.50 | 1 | 59800 |
| 1253200 | 238 | 0.05 | 0.05 | 440 | 65.05 | 64.50 | 1 | 170300 |
| 118300 | 32 | 0.05 | — | 445 | 70.04 | 30.00 | 0 | 2600 |
| 1141400 | 265 | 0.10 | 0.10 | 450 | 75.03 | 74.30 | 13 | 273000 |
| 117000 | 2 | 0.05 | — | 455 | 80.02 | 77.00 | 0 | 35100 |
| 837200 | 7 | 0.10 | 0.10 | 460 | 85.02 | 82.90 | 3 | 78000 |
| 83200 | 12 | 0.05 | — | 465 | 90.01 | 75.10 | 0 | 479700 |
| 332800 | 17 | 0.05 | 0.05 | 470 | 95.01 | 93.15 | 0 | 209300 |
| — | — | — | — | 475 | 100.00 | 60.55 | 0 | 27300 |
| 470600 | 76 | 0.05 | 0.05 | 480 | 104.99 | 104.30 | 7 | 179400 |
| 31200 | 1 | 0.05 | — | 490 | 115.70 | 115.70 | 40 | 123500 |
| 61100 | 1 | 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.