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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying352.00PFC · archived level
Strikes36Published for this date and expiry
PFC option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3900 | 0 | 57.10 | 54.91 | 300 | 0.50 | 0.50 | 45 | 83200 |
| 0 | 0 | 120.50 | 46.02 | 310 | 2.24 | 1.45 | 0 | 0 |
| 0 | 0 | 108.90 | 41.79 | 315 | 2.98 | 0.70 | 0 | 0 |
| 3900 | 3 | 34.65 | 37.73 | 320 | 0.90 | 0.90 | 162 | 240500 |
| 0 | 0 | 99.45 | 33.86 | 325 | 5.00 | 1.20 | 8 | 9100 |
| 76700 | 30 | 25.05 | 25.05 | 330 | 1.65 | 1.65 | 311 | 926900 |
| 0 | 0 | 90.20 | 26.77 | 335 | 2.35 | 2.35 | 73 | 288600 |
| 371800 | 133 | 17.10 | 17.10 | 340 | 3.30 | 3.30 | 595 | 930800 |
| 120900 | 99 | 13.40 | 13.40 | 345 | 4.65 | 4.65 | 358 | 692900 |
| 1188200 | 1049 | 10.25 | 10.25 | 350 | 6.60 | 6.60 | 1188 | 2167100 |
| 707200 | 843 | 7.75 | 7.75 | 355 | 9.05 | 9.05 | 597 | 700700 |
| 2956200 | 2040 | 5.70 | 5.70 | 360 | 11.95 | 11.95 | 561 | 2596100 |
| 1809600 | 829 | 4.20 | 4.20 | 365 | 15.45 | 15.45 | 242 | 1305200 |
| 5145400 | 2355 | 3.05 | 3.05 | 370 | 19.40 | 19.40 | 253 | 2466100 |
| 1118000 | 697 | 2.25 | 2.25 | 375 | 23.90 | 23.90 | 125 | 465400 |
| 3142100 | 1332 | 1.75 | 1.75 | 380 | 27.60 | 27.60 | 98 | 1514500 |
| 603200 | 588 | 1.30 | 1.30 | 385 | 36.38 | 28.65 | 0 | 338000 |
| 2199600 | 252 | 1.05 | 1.05 | 390 | 40.37 | 36.85 | 25 | 941200 |
| 200200 | 37 | 0.85 | 0.85 | 395 | 44.51 | 31.60 | 0 | 66300 |
| 5150600 | 673 | 0.65 | 0.65 | 400 | 46.25 | 46.25 | 29 | 1214200 |
| 96200 | 0 | 0.65 | 2.48 | 405 | 53.16 | 38.95 | 0 | 63700 |
| 945100 | 167 | 0.40 | 0.40 | 410 | 57.65 | 50.55 | 0 | 409500 |
| 68900 | 2 | 0.30 | 1.60 | 415 | 62.22 | 54.05 | 0 | 15600 |
| 1259700 | 210 | 0.30 | 0.30 | 420 | 66.86 | 68.05 | 3 | 326300 |
| 7800 | 0 | 15.10 | 1.00 | 425 | 71.57 | 60.65 | 0 | 20800 |
| 327600 | 46 | 0.20 | 0.79 | 430 | 76.32 | 65.70 | 0 | 362700 |
| — | — | — | — | 435 | 81.12 | 70.50 | 0 | 28600 |
| 106600 | 0 | 0.20 | 0.48 | 440 | 85.96 | 73.50 | 0 | 70200 |
| 227500 | 3 | 0.15 | 0.15 | 450 | 95.71 | 92.60 | 4 | 193700 |
| 15600 | 10 | 0.05 | 0.05 | 455 | 100.61 | 90.05 | 0 | 23400 |
| 52000 | 84 | 0.05 | 0.16 | 460 | 105.53 | 96.40 | 0 | 36400 |
| 6500 | 3 | 0.10 | 0.12 | 465 | — | — | — | — |
| 49400 | 1 | 0.05 | 0.09 | 470 | 115.40 | 106.20 | 0 | 67600 |
| 37700 | 0 | 0.05 | 0.05 | 480 | 125.30 | 119.60 | 0 | 94900 |
| 2600 | 0 | 0.05 | 0.03 | 490 | 135.22 | 122.75 | 0 | 119600 |
| 14300 | 0 | 0.15 | 0.02 | 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.