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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying345.80PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 67.38 | 280 | 0.28 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 57.80 | 290 | 0.66 | 0.65 | 0 | 0 |
| 0 | 0 | 128.20 | 53.13 | 295 | 0.96 | 0.25 | 0 | 0 |
| 7800 | 6 | 48.00 | 48.56 | 300 | 0.45 | 0.45 | 91 | 146900 |
| 0 | 0 | 118.50 | 44.13 | 305 | 1.92 | 0.40 | 0 | 0 |
| 0 | 0 | 120.50 | 39.85 | 310 | 0.85 | 0.85 | 11 | 11700 |
| 0 | 0 | 108.90 | 35.75 | 315 | 1.00 | 1.00 | 5 | 5200 |
| 22100 | 23 | 27.15 | 27.15 | 320 | 1.35 | 1.35 | 442 | 456300 |
| 0 | 0 | 99.45 | 28.19 | 325 | 2.00 | 2.00 | 52 | 46800 |
| 139100 | 60 | 18.40 | 18.40 | 330 | 2.80 | 2.80 | 859 | 1010100 |
| 23400 | 34 | 15.05 | 15.05 | 335 | 4.00 | 4.00 | 440 | 352300 |
| 638300 | 533 | 11.50 | 11.50 | 340 | 5.75 | 5.75 | 1016 | 1125800 |
| 626600 | 1427 | 8.85 | 8.85 | 345 | 7.90 | 7.90 | 1103 | 852800 |
| 2662400 | 3382 | 6.50 | 6.50 | 350 | 10.70 | 10.70 | 1046 | 2801500 |
| 877500 | 619 | 4.90 | 4.90 | 355 | 14.05 | 14.05 | 173 | 679900 |
| 3658200 | 1937 | 3.60 | 3.60 | 360 | 17.60 | 17.60 | 286 | 2629900 |
| 2012400 | 738 | 2.60 | 2.60 | 365 | 22.00 | 22.00 | 86 | 1266200 |
| 5275400 | 2399 | 1.95 | 1.95 | 370 | 26.00 | 26.00 | 83 | 2532400 |
| 1315600 | 906 | 1.50 | 1.50 | 375 | 30.75 | 30.75 | 19 | 475800 |
| 3279900 | 795 | 1.15 | 1.15 | 380 | 35.30 | 35.30 | 23 | 1557400 |
| 478400 | 111 | 0.90 | 0.90 | 385 | 40.98 | 39.05 | 6 | 338000 |
| 1981200 | 257 | 0.75 | 0.75 | 390 | 45.00 | 45.00 | 24 | 936000 |
| 192400 | 17 | 0.55 | 0.55 | 395 | 49.63 | 47.05 | 3 | 66300 |
| 5596500 | 726 | 0.50 | 0.50 | 400 | 53.45 | 53.45 | 21 | 1219400 |
| 93600 | 7 | 0.40 | 1.39 | 405 | 58.72 | 38.95 | 0 | 63700 |
| 950300 | 122 | 0.30 | 0.30 | 410 | 63.39 | 61.40 | 1 | 412100 |
| 61100 | 5 | 0.25 | 0.84 | 415 | 68.12 | 67.00 | 3 | 15600 |
| 1293500 | 57 | 0.25 | 0.64 | 420 | 72.90 | 71.50 | 1 | 326300 |
| 22100 | 17 | 0.15 | 0.49 | 425 | 77.72 | 76.10 | 3 | 20800 |
| 265200 | 42 | 0.15 | 0.37 | 430 | 82.58 | 65.70 | 0 | 362700 |
| — | — | — | — | 435 | 87.47 | 88.00 | 1 | 27300 |
| 102700 | 14 | 0.25 | 0.21 | 440 | 92.37 | 73.50 | 0 | 70200 |
| 198900 | 83 | 0.15 | 0.11 | 450 | 102.23 | 100.55 | 3 | 193700 |
| 15600 | 2 | 0.15 | 0.08 | 455 | 107.18 | 90.05 | 0 | 23400 |
| 46800 | 4 | 0.10 | 0.06 | 460 | 112.13 | 96.40 | 0 | 36400 |
| 9100 | 9 | 0.10 | 0.04 | 465 | — | — | — | — |
| 81900 | 37 | 0.15 | 0.15 | 470 | 122.06 | 120.35 | 0 | 63700 |
| 36400 | 3 | 0.05 | 0.02 | 480 | 132.00 | 130.00 | 0 | 96200 |
| 2600 | 0 | 0.05 | 0.01 | 490 | 141.94 | 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.