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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying374.46PFC · archived level
Strikes35Published for this date and expiry
PFC option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 129.55 | 64.77 | 310 | — | 1.30 | 0 | 0 |
| 0 | 0 | 120.35 | 54.78 | 320 | — | 1.90 | 0 | 0 |
| 0 | 0 | 111.30 | 44.82 | 330 | 0.03 | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 39.87 | 335 | 0.07 | 1.45 | 0 | 0 |
| 6500 | 1 | 33.20 | 34.96 | 340 | 0.15 | 0.15 | 24 | 148200 |
| 0 | 0 | 84.80 | 30.16 | 345 | 0.35 | 2.25 | 0 | 0 |
| 24700 | 3 | 23.50 | 25.50 | 350 | 0.20 | 0.20 | 68 | 419900 |
| 85800 | 22 | 21.50 | 21.07 | 355 | 0.25 | 0.25 | 145 | 175500 |
| 145600 | 89 | 14.10 | 14.10 | 360 | 0.55 | 0.55 | 541 | 699400 |
| 72800 | 173 | 9.40 | 9.40 | 365 | 1.10 | 1.10 | 819 | 518700 |
| 568100 | 1097 | 5.50 | 5.50 | 370 | 2.25 | 2.25 | 1765 | 1411800 |
| 1290900 | 3774 | 2.90 | 2.90 | 375 | 4.55 | 4.55 | 1034 | 971100 |
| 2953600 | 6511 | 1.45 | 1.45 | 380 | 8.20 | 8.20 | 643 | 1635400 |
| 2090400 | 3277 | 0.75 | 0.75 | 385 | 12.45 | 12.45 | 254 | 1404000 |
| 2511600 | 3359 | 0.45 | 0.45 | 390 | 16.85 | 16.85 | 191 | 1163500 |
| 1407900 | 821 | 0.35 | 0.35 | 395 | 22.10 | 22.10 | 61 | 466700 |
| 5294900 | 2125 | 0.25 | 0.25 | 400 | 27.20 | 27.20 | 157 | 2080000 |
| 1102400 | 899 | 0.15 | 0.15 | 405 | 31.85 | 31.85 | 69 | 526500 |
| 2501200 | 768 | 0.10 | 0.10 | 410 | 35.41 | 37.15 | 29 | 1099800 |
| 999700 | 127 | 0.15 | 0.15 | 415 | 40.27 | 41.25 | 21 | 695500 |
| 3460600 | 512 | 0.15 | 0.15 | 420 | 45.20 | 45.25 | 24 | 908700 |
| 1073800 | 125 | 0.10 | 0.10 | 425 | 50.15 | 50.50 | 1 | 430300 |
| 1183000 | 401 | 0.15 | 0.15 | 430 | 57.00 | 57.00 | 194 | 370500 |
| 159900 | 22 | 0.10 | 0.01 | 435 | 60.11 | 59.50 | 0 | 59800 |
| 1036100 | 218 | 0.05 | — | 440 | 65.11 | 65.10 | 4 | 165100 |
| 117000 | 5 | 0.10 | — | 445 | 70.10 | 30.00 | 0 | 2600 |
| 1023100 | 96 | 0.05 | 0.05 | 450 | 75.09 | 75.20 | 17 | 267800 |
| 113100 | 5 | 0.10 | — | 455 | 80.09 | 77.00 | 0 | 35100 |
| 780000 | 80 | 0.05 | — | 460 | 85.08 | 85.10 | 4 | 72800 |
| 78000 | 4 | 0.05 | — | 465 | 90.08 | 75.10 | 0 | 479700 |
| 331500 | 7 | 0.05 | — | 470 | 95.07 | 93.15 | 0 | 209300 |
| — | — | — | — | 475 | 100.07 | 60.55 | 0 | 27300 |
| 469300 | 12 | 0.05 | — | 480 | 105.06 | 107.00 | 8 | 175500 |
| 27300 | 3 | 0.05 | — | 490 | 115.05 | 116.80 | 7 | 120900 |
| 61100 | 0 | 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.