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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying355.85PFC · archived level
Strikes35Published for this date and expiry
PFC option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3900 | 1 | 57.10 | 58.66 | 300 | 0.35 | 0.35 | 50 | 37700 |
| 0 | 0 | 120.50 | 49.64 | 310 | 1.96 | 1.45 | 0 | 0 |
| 0 | 0 | 111.35 | 41.17 | 320 | 0.80 | 0.80 | 126 | 241800 |
| 0 | 0 | 99.45 | 37.19 | 325 | 4.42 | 1.15 | 0 | 0 |
| 49400 | 32 | 28.90 | 28.90 | 330 | 1.35 | 1.35 | 563 | 817700 |
| 0 | 0 | 90.20 | 29.83 | 335 | 1.90 | 1.90 | 292 | 283400 |
| 257400 | 243 | 20.20 | 20.20 | 340 | 2.70 | 2.70 | 1032 | 785200 |
| 76700 | 127 | 16.70 | 16.70 | 345 | 3.80 | 3.80 | 577 | 605800 |
| 678600 | 1114 | 13.05 | 13.05 | 350 | 5.30 | 5.30 | 2664 | 1963000 |
| 335400 | 1300 | 10.00 | 10.00 | 355 | 7.35 | 7.35 | 1733 | 633100 |
| 2600000 | 3070 | 7.65 | 7.65 | 360 | 9.85 | 9.85 | 2031 | 2489500 |
| 1691300 | 1970 | 5.70 | 5.70 | 365 | 12.90 | 12.90 | 473 | 1209000 |
| 3966300 | 3597 | 4.15 | 4.15 | 370 | 16.30 | 16.30 | 749 | 2341300 |
| 994500 | 917 | 3.10 | 3.10 | 375 | 26.59 | 16.80 | 0 | 371800 |
| 3026400 | 2454 | 2.30 | 2.30 | 380 | 24.45 | 24.45 | 364 | 1444300 |
| 796900 | 636 | 1.70 | 1.70 | 385 | 28.65 | 28.65 | 17 | 338000 |
| 2099500 | 908 | 1.30 | 1.30 | 390 | 33.15 | 33.15 | 44 | 945100 |
| 210600 | 118 | 1.00 | 1.00 | 395 | 41.55 | 31.60 | 0 | 66300 |
| 4868500 | 1302 | 0.80 | 0.80 | 400 | 42.60 | 42.60 | 50 | 1223300 |
| 96200 | 17 | 0.65 | 0.65 | 405 | 49.95 | 38.95 | 0 | 63700 |
| 991900 | 278 | 0.45 | 0.45 | 410 | 54.33 | 50.55 | 12 | 409500 |
| 71500 | 2 | 0.40 | 0.40 | 415 | 58.81 | 54.05 | 0 | 15600 |
| 1114100 | 201 | 0.35 | 0.35 | 420 | 63.37 | 61.00 | 1 | 327600 |
| 7800 | 0 | 15.10 | 1.36 | 425 | 68.00 | 60.65 | 0 | 20800 |
| 351000 | 18 | 0.25 | 0.25 | 430 | 72.69 | 65.70 | 0 | 362700 |
| — | — | — | — | 435 | 77.44 | 70.50 | 0 | 28600 |
| 106600 | 1 | 0.20 | 0.68 | 440 | 82.23 | 73.50 | 0 | 70200 |
| 226200 | 23 | 0.15 | 0.41 | 450 | 91.90 | 87.00 | 0 | 188500 |
| 24700 | 2 | 0.10 | 0.32 | 455 | 96.78 | 90.05 | 0 | 23400 |
| 117000 | 0 | 0.20 | 0.25 | 460 | 101.68 | 96.40 | 0 | 36400 |
| 6500 | 0 | 4.25 | 0.19 | 465 | — | — | — | — |
| 49400 | 44 | 0.10 | 0.15 | 470 | 111.52 | 106.20 | 0 | 67600 |
| 37700 | 0 | 0.05 | 0.08 | 480 | 121.40 | 119.60 | 11 | 94900 |
| 2600 | 0 | 0.05 | 0.05 | 490 | 131.30 | 122.75 | 0 | 119600 |
| 14300 | 0 | 0.15 | 0.03 | 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.