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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying364.00PFC · archived level
Strikes37Published for this date and expiry
PFC option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 139.00 | 64.05 | 300 | — | 0.85 | 0 | 0 |
| 0 | 0 | 129.55 | 54.05 | 310 | — | 1.30 | 0 | 0 |
| 1300 | 0 | 44.60 | 44.05 | 320 | — | 1.90 | 0 | 0 |
| 0 | 0 | 103.25 | 39.05 | 325 | — | 0.90 | 0 | 0 |
| 0 | 0 | 111.30 | 34.05 | 330 | — | 2.70 | 0 | 0 |
| 0 | 0 | 93.90 | 29.06 | 335 | — | 1.45 | 0 | 0 |
| 7800 | 0 | 24.80 | 24.06 | 340 | 0.10 | 0.10 | 79 | 248300 |
| 0 | 0 | 84.80 | 19.07 | 345 | 0.01 | 2.25 | 0 | 0 |
| 46800 | 11 | 12.50 | 14.13 | 350 | 0.10 | 0.10 | 307 | 431600 |
| 123500 | 117 | 8.70 | 8.70 | 355 | 0.20 | 0.20 | 290 | 230100 |
| 265200 | 704 | 4.35 | 4.35 | 360 | 0.80 | 0.80 | 2581 | 981500 |
| 1008800 | 3837 | 1.65 | 1.65 | 365 | 3.00 | 3.00 | 1491 | 674700 |
| 1262300 | 5475 | 0.65 | 0.65 | 370 | 7.05 | 7.05 | 894 | 630500 |
| 925600 | 1550 | 0.25 | 0.25 | 375 | 11.90 | 11.90 | 415 | 338000 |
| 1727700 | 1220 | 0.15 | 0.15 | 380 | 16.90 | 16.90 | 242 | 794300 |
| 1314300 | 1040 | 0.15 | 0.15 | 385 | 21.85 | 21.85 | 465 | 973700 |
| 1279200 | 1069 | 0.10 | 0.10 | 390 | 26.55 | 26.55 | 200 | 819000 |
| 925600 | 194 | 0.10 | 0.10 | 395 | 30.93 | 31.60 | 26 | 423800 |
| 3370900 | 1092 | 0.10 | 0.10 | 400 | 37.00 | 37.00 | 355 | 1155700 |
| 669500 | 560 | 0.05 | 0.05 | 405 | 41.70 | 41.70 | 154 | 335400 |
| 1301300 | 883 | 0.10 | 0.10 | 410 | 46.70 | 46.70 | 272 | 677300 |
| 664300 | 14 | 0.05 | 0.05 | 415 | 51.80 | 51.80 | 26 | 549900 |
| 2106000 | 583 | 0.05 | 0.05 | 420 | 56.05 | 56.05 | 42 | 642200 |
| 648700 | 299 | 0.10 | 0.10 | 425 | 61.65 | 61.65 | 67 | 325000 |
| 1036100 | 84 | 0.05 | 0.05 | 430 | 66.85 | 66.85 | 29 | 312000 |
| 144300 | 2 | 0.05 | 0.05 | 435 | 70.93 | 72.60 | 1 | 58500 |
| 848900 | 33 | 0.05 | 0.05 | 440 | 77.20 | 77.20 | 33 | 97500 |
| 111800 | 0 | 0.05 | — | 445 | 80.93 | 30.00 | 0 | 2600 |
| 949000 | 9 | 0.05 | — | 450 | 87.00 | 87.00 | 40 | 178100 |
| 98800 | 1 | 0.05 | — | 455 | 90.92 | 93.00 | 11 | 22100 |
| 767000 | 4 | 0.05 | — | 460 | 95.92 | 97.55 | 9 | 45500 |
| 78000 | 0 | 0.05 | — | 465 | 100.92 | 75.10 | 0 | 479700 |
| 322400 | 3 | 0.05 | — | 470 | 107.00 | 107.00 | 6 | 202800 |
| — | — | — | — | 475 | 110.92 | 113.50 | 20 | 2600 |
| 458900 | 2 | 0.05 | — | 480 | 115.92 | 116.50 | 13 | 162500 |
| 27300 | 16 | 0.05 | — | 490 | 125.92 | 126.75 | 39 | 79300 |
| 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.