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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying336.32PFC · archived level
Strikes38Published for this date and expiry
PFC option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 127.80 | 48.96 | 290 | 1.25 | 0.65 | 0 | 0 |
| 5200 | 1 | 49.10 | 49.10 | 300 | 0.40 | 0.40 | 76 | 100100 |
| 0 | 0 | 118.50 | 36.05 | 305 | 3.27 | 0.40 | 0 | 0 |
| 0 | 0 | 120.50 | 32.12 | 310 | 4.31 | 1.45 | 0 | 0 |
| 0 | 0 | 108.90 | 28.41 | 315 | 5.58 | 0.70 | 0 | 0 |
| 9100 | 4 | 30.30 | 30.30 | 320 | 1.10 | 1.10 | 212 | 309400 |
| 0 | 0 | 99.45 | 21.72 | 325 | 1.40 | 1.40 | 51 | 27300 |
| 104000 | 41 | 21.35 | 21.35 | 330 | 2.10 | 2.10 | 517 | 926900 |
| 0 | 0 | 90.20 | 16.10 | 335 | 3.00 | 3.00 | 184 | 321100 |
| 505700 | 268 | 13.65 | 13.65 | 340 | 4.35 | 4.35 | 1028 | 1014000 |
| 222300 | 242 | 10.75 | 10.75 | 345 | 6.50 | 6.50 | 491 | 804700 |
| 1729000 | 1593 | 8.00 | 8.00 | 350 | 8.85 | 8.85 | 1566 | 2336100 |
| 854100 | 702 | 6.05 | 6.05 | 355 | 11.50 | 11.50 | 344 | 725400 |
| 3298100 | 1883 | 4.45 | 4.45 | 360 | 14.90 | 14.90 | 437 | 2600000 |
| 2018900 | 888 | 3.30 | 3.30 | 365 | 18.85 | 18.85 | 127 | 1296100 |
| 5164900 | 1978 | 2.45 | 2.45 | 370 | 22.75 | 22.75 | 156 | 2523300 |
| 1276600 | 688 | 1.90 | 1.90 | 375 | 27.35 | 27.35 | 41 | 478400 |
| 3170700 | 992 | 1.45 | 1.45 | 380 | 31.75 | 31.75 | 136 | 1561300 |
| 534300 | 229 | 1.15 | 1.15 | 385 | 37.15 | 37.15 | 2 | 338000 |
| 2073500 | 437 | 0.85 | 0.85 | 390 | 41.95 | 41.95 | 14 | 933400 |
| 193700 | 15 | 0.65 | 0.65 | 395 | 58.16 | 31.60 | 0 | 66300 |
| 5506800 | 1458 | 0.55 | 0.55 | 400 | 62.83 | 50.00 | 20 | 1214200 |
| 94900 | 46 | 0.40 | 0.40 | 405 | 67.56 | 38.95 | 0 | 63700 |
| 954200 | 280 | 0.30 | 0.30 | 410 | 72.34 | 60.00 | 4 | 410800 |
| 67600 | 3 | 0.25 | 0.48 | 415 | 77.17 | 54.05 | 0 | 15600 |
| 1238900 | 111 | 0.25 | 0.36 | 420 | 82.02 | 70.00 | 1 | 326300 |
| 7800 | 0 | 15.10 | 0.27 | 425 | 86.91 | 60.65 | 0 | 20800 |
| 275600 | 43 | 0.20 | 0.20 | 430 | 91.82 | 65.70 | 0 | 362700 |
| — | — | — | — | 435 | 96.74 | 70.50 | 0 | 28600 |
| 104000 | 4 | 0.20 | 0.20 | 440 | 101.68 | 73.50 | 0 | 70200 |
| 192400 | 28 | 0.10 | 0.06 | 450 | 111.58 | 98.00 | 4 | 193700 |
| 15600 | 0 | 0.05 | 0.04 | 455 | 116.54 | 90.05 | 0 | 23400 |
| 52000 | 0 | 0.05 | 0.03 | 460 | 121.50 | 96.40 | 0 | 36400 |
| 6500 | 0 | 0.10 | 0.02 | 465 | — | — | — | — |
| 49400 | 0 | 0.05 | 0.02 | 470 | 131.44 | 120.35 | 3 | 63700 |
| 35100 | 4 | 0.05 | 0.01 | 480 | 130.00 | 130.00 | 1 | 96200 |
| 2600 | 1 | 0.05 | — | 490 | 151.33 | 122.75 | 0 | 119600 |
| 14300 | 0 | 0.15 | — | 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.