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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying363.81PFC · archived level
Strikes35Published for this date and expiry
PFC option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 129.55 | 54.07 | 310 | — | 1.30 | 0 | 0 |
| 0 | 0 | 120.35 | 44.09 | 320 | 0.01 | 1.90 | 0 | 0 |
| 0 | 0 | 111.30 | 34.17 | 330 | 0.09 | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 29.30 | 335 | 0.21 | 1.45 | 0 | 0 |
| 7800 | 1 | 24.80 | 24.55 | 340 | 0.25 | 0.25 | 170 | 278200 |
| 0 | 0 | 84.80 | 20.03 | 345 | 0.93 | 2.25 | 0 | 0 |
| 31200 | 13 | 15.05 | 15.05 | 350 | 0.45 | 0.45 | 844 | 585000 |
| 106600 | 161 | 10.45 | 10.45 | 355 | 0.75 | 0.75 | 1764 | 486200 |
| 282100 | 702 | 6.45 | 6.45 | 360 | 1.70 | 1.70 | 6841 | 1483300 |
| 813800 | 2306 | 3.35 | 3.35 | 365 | 3.50 | 3.50 | 6167 | 629200 |
| 2172300 | 10604 | 1.50 | 1.50 | 370 | 6.75 | 6.75 | 3450 | 1316900 |
| 2004600 | 8343 | 0.70 | 0.70 | 375 | 10.90 | 10.90 | 1803 | 625300 |
| 2939300 | 6974 | 0.40 | 0.40 | 380 | 15.45 | 15.45 | 1194 | 1268800 |
| 1686100 | 1977 | 0.25 | 0.25 | 385 | 20.45 | 20.45 | 200 | 1384500 |
| 2108600 | 2234 | 0.15 | 0.15 | 390 | 25.60 | 25.60 | 111 | 1085500 |
| 1123200 | 889 | 0.10 | 0.10 | 395 | 30.15 | 30.15 | 16 | 460200 |
| 4277000 | 1907 | 0.15 | 0.15 | 400 | 35.35 | 35.35 | 274 | 1887600 |
| 1030900 | 463 | 0.05 | 0.05 | 405 | 40.85 | 40.85 | 57 | 500500 |
| 1968200 | 1393 | 0.05 | 0.05 | 410 | 45.25 | 45.25 | 47 | 1058200 |
| 728000 | 346 | 0.05 | 0.05 | 415 | 50.86 | 48.35 | 146 | 592800 |
| 2943200 | 1156 | 0.10 | 0.10 | 420 | 55.00 | 55.00 | 196 | 747500 |
| 938600 | 180 | 0.05 | 0.05 | 425 | 59.95 | 59.95 | 24 | 425100 |
| 1144000 | 197 | 0.05 | 0.05 | 430 | 65.83 | 64.45 | 10 | 362700 |
| 145600 | 14 | 0.05 | — | 435 | 70.83 | 59.50 | 0 | 59800 |
| 907400 | 137 | 0.05 | 0.05 | 440 | 75.82 | 74.70 | 4 | 159900 |
| 110500 | 11 | 0.05 | — | 445 | 80.82 | 30.00 | 0 | 2600 |
| 981500 | 32 | 0.05 | 0.05 | 450 | 85.82 | 84.00 | 21 | 256100 |
| 101400 | 11 | 0.05 | — | 455 | 90.81 | 77.00 | 0 | 35100 |
| 777400 | 2 | 0.05 | — | 460 | 95.81 | 93.00 | 1 | 71500 |
| 78000 | 0 | 0.05 | — | 465 | 100.80 | 75.10 | 0 | 479700 |
| 325000 | 5 | 0.05 | — | 470 | 105.80 | 103.00 | 6 | 205400 |
| — | — | — | — | 475 | 110.80 | 60.55 | 0 | 27300 |
| 461500 | 6 | 0.05 | — | 480 | 115.79 | 107.00 | 0 | 175500 |
| 27300 | 0 | 0.05 | — | 490 | 125.00 | 125.00 | 7 | 119600 |
| 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.