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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying363.00PFC · archived level
Strikes37Published for this date and expiry
PFC option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 139.00 | 63.20 | 300 | — | 0.85 | 0 | 0 |
| 0 | 0 | 129.55 | 53.21 | 310 | — | 1.30 | 0 | 0 |
| 1300 | 2 | 44.60 | 43.22 | 320 | — | 1.90 | 0 | 0 |
| 0 | 0 | 103.25 | 38.23 | 325 | 0.01 | 0.90 | 0 | 0 |
| 0 | 0 | 111.30 | 33.26 | 330 | 0.04 | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 28.35 | 335 | 0.12 | 1.45 | 0 | 0 |
| 7800 | 0 | 24.80 | 23.54 | 340 | 0.20 | 0.20 | 54 | 275600 |
| 0 | 0 | 84.80 | 18.93 | 345 | 0.70 | 2.25 | 0 | 0 |
| 55900 | 90 | 13.30 | 13.30 | 350 | 0.30 | 0.30 | 291 | 592800 |
| 126100 | 225 | 8.35 | 8.35 | 355 | 0.60 | 0.60 | 866 | 274300 |
| 384800 | 804 | 4.35 | 4.35 | 360 | 1.50 | 1.50 | 3874 | 1196000 |
| 1440400 | 4815 | 1.75 | 1.75 | 365 | 3.90 | 3.90 | 1633 | 731900 |
| 2275000 | 6221 | 0.70 | 0.70 | 370 | 7.80 | 7.80 | 732 | 1115400 |
| 1556100 | 3177 | 0.30 | 0.30 | 375 | 12.55 | 12.55 | 356 | 529100 |
| 2468700 | 2032 | 0.25 | 0.25 | 380 | 17.45 | 17.45 | 359 | 1004900 |
| 1496300 | 478 | 0.20 | 0.20 | 385 | 22.65 | 22.65 | 87 | 1352000 |
| 1855100 | 628 | 0.15 | 0.15 | 390 | 27.50 | 27.50 | 156 | 995800 |
| 1073800 | 323 | 0.10 | 0.10 | 395 | 31.85 | 31.20 | 25 | 449800 |
| 4543500 | 1112 | 0.10 | 0.10 | 400 | 37.20 | 37.20 | 373 | 1536600 |
| 962000 | 179 | 0.05 | 0.05 | 405 | 41.75 | 41.60 | 19 | 483600 |
| 1804400 | 231 | 0.05 | 0.05 | 410 | 47.00 | 47.00 | 112 | 994500 |
| 682500 | 74 | 0.05 | 0.05 | 415 | 52.90 | 52.90 | 11 | 578500 |
| 2609100 | 258 | 0.05 | 0.05 | 420 | 57.20 | 57.20 | 88 | 686400 |
| 920400 | 27 | 0.05 | — | 425 | 61.65 | 61.65 | 20 | 405600 |
| 1055600 | 315 | 0.05 | 0.05 | 430 | 67.30 | 67.30 | 18 | 341900 |
| 145600 | 1 | 0.05 | — | 435 | 71.71 | 59.50 | 0 | 59800 |
| 889200 | 22 | 0.05 | 0.05 | 440 | 77.00 | 77.00 | 37 | 128700 |
| 111800 | 15 | 0.05 | 0.05 | 445 | 81.70 | 30.00 | 0 | 2600 |
| 959400 | 31 | 0.05 | — | 450 | 86.70 | 86.40 | 33 | 217100 |
| 98800 | 2 | 0.05 | — | 455 | 91.70 | 77.00 | 0 | 35100 |
| 770900 | 5 | 0.05 | — | 460 | 96.69 | 96.45 | 14 | 55900 |
| 78000 | 0 | 0.05 | — | 465 | 101.69 | 75.10 | 0 | 479700 |
| 325000 | 0 | 0.05 | — | 470 | 106.69 | 107.40 | 4 | 204100 |
| — | — | — | — | 475 | 112.00 | 112.00 | 1 | 26000 |
| 460200 | 1 | 0.05 | — | 480 | 116.68 | 116.00 | 5 | 170300 |
| 27300 | 0 | 0.05 | — | 490 | 126.67 | 126.50 | 5 | 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.