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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying364.10PFC · archived level
Strikes36Published for this date and expiry
PFC option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2600 | 7 | 62.50 | 66.63 | 300 | 0.35 | 0.35 | 6 | 9100 |
| 0 | 0 | 120.50 | 57.37 | 310 | 1.38 | 1.45 | 0 | 0 |
| 0 | 0 | 111.35 | 48.53 | 320 | 0.65 | 0.65 | 39 | 182000 |
| 0 | 0 | 99.45 | 44.32 | 325 | 3.24 | 1.15 | 0 | 0 |
| 31200 | 0 | 35.00 | 40.27 | 330 | 1.10 | 1.10 | 140 | 534300 |
| 0 | 0 | 90.20 | 36.40 | 335 | 1.50 | 1.50 | 95 | 204100 |
| 104000 | 14 | 23.85 | 23.85 | 340 | 2.10 | 2.10 | 303 | 553800 |
| 0 | 0 | 81.25 | 29.27 | 345 | 2.85 | 2.85 | 138 | 469300 |
| 496600 | 128 | 16.35 | 16.35 | 350 | 4.00 | 4.00 | 558 | 1619800 |
| 68900 | 24 | 12.60 | 12.60 | 355 | 5.50 | 5.50 | 171 | 417300 |
| 2345200 | 1008 | 9.75 | 9.75 | 360 | 7.65 | 7.65 | 757 | 2449200 |
| 1417000 | 1262 | 7.30 | 7.30 | 365 | 10.20 | 10.20 | 408 | 1250600 |
| 3134300 | 2575 | 5.40 | 5.40 | 370 | 13.20 | 13.20 | 675 | 2277600 |
| 913900 | 711 | 4.05 | 4.05 | 375 | 16.80 | 16.80 | 51 | 371800 |
| 2640300 | 1878 | 2.90 | 2.90 | 380 | 20.50 | 20.50 | 72 | 1231100 |
| 921700 | 212 | 2.20 | 2.20 | 385 | 28.31 | 23.65 | 19 | 335400 |
| 1879800 | 659 | 1.65 | 1.65 | 390 | 29.50 | 29.50 | 31 | 932100 |
| 201500 | 95 | 1.30 | 1.30 | 395 | 35.51 | 31.60 | 0 | 66300 |
| 4495400 | 1483 | 1.05 | 1.05 | 400 | 38.70 | 38.70 | 105 | 1222000 |
| 102700 | 60 | 0.80 | 0.80 | 405 | 43.35 | 38.95 | 0 | 63700 |
| 1058200 | 689 | 0.60 | 0.60 | 410 | 47.49 | 46.00 | 22 | 405600 |
| 70200 | 0 | 1.40 | 3.37 | 415 | 51.75 | 54.05 | 0 | 15600 |
| 1134900 | 361 | 0.40 | 0.40 | 420 | 56.12 | 56.00 | 0 | 327600 |
| 7800 | 0 | 15.10 | 2.27 | 425 | 60.58 | 60.65 | 0 | 20800 |
| 353600 | 34 | 0.25 | 0.25 | 430 | 65.13 | 65.70 | 2 | 362700 |
| 0 | 0 | 22.05 | 1.49 | 435 | 69.74 | 70.50 | 0 | 28600 |
| 106600 | 63 | 0.20 | 0.20 | 440 | 74.42 | 73.50 | 0 | 70200 |
| 0 | 0 | 18.30 | 0.96 | 445 | 79.16 | 38.75 | 0 | 0 |
| 253500 | 31 | 0.15 | 0.15 | 450 | 83.93 | 87.00 | 6 | 188500 |
| 24700 | 0 | 0.15 | 0.61 | 455 | 88.74 | 90.05 | 0 | 23400 |
| 117000 | 0 | 0.20 | 0.48 | 460 | 93.58 | 96.40 | 0 | 36400 |
| 6500 | 0 | 4.25 | 0.38 | 465 | 98.45 | 52.55 | 0 | 0 |
| 106600 | 9 | 0.10 | 0.30 | 470 | 103.34 | 106.20 | 1 | 67600 |
| 37700 | 0 | 0.05 | 0.18 | 480 | 113.16 | 115.50 | 1 | 93600 |
| 2600 | 0 | 0.05 | 0.11 | 490 | 123.03 | 122.75 | 0 | 119600 |
| 14300 | 0 | 0.15 | 0.06 | 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.