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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying346.50PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 67.98 | 280 | 0.23 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 58.36 | 290 | 0.20 | 0.20 | 3 | 3900 |
| 0 | 0 | 128.20 | 53.65 | 295 | 0.84 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.00 | 49.05 | 300 | 0.45 | 0.45 | 33 | 148200 |
| 0 | 0 | 118.50 | 44.58 | 305 | 1.72 | 0.40 | 0 | 0 |
| 0 | 0 | 120.50 | 40.26 | 310 | 0.60 | 0.60 | 62 | 48100 |
| 0 | 0 | 108.90 | 36.11 | 315 | 3.21 | 0.80 | 27 | 24700 |
| 23400 | 8 | 29.45 | 32.16 | 320 | 1.05 | 1.05 | 297 | 513500 |
| 0 | 0 | 99.45 | 28.44 | 325 | 1.50 | 1.50 | 178 | 148200 |
| 149500 | 16 | 20.70 | 24.94 | 330 | 2.15 | 2.15 | 646 | 1170000 |
| 74100 | 98 | 16.50 | 16.50 | 335 | 3.10 | 3.10 | 349 | 396500 |
| 755300 | 900 | 13.05 | 13.05 | 340 | 4.50 | 4.50 | 1116 | 1279200 |
| 718900 | 996 | 9.95 | 9.95 | 345 | 6.45 | 6.45 | 758 | 925600 |
| 2601300 | 2392 | 7.40 | 7.40 | 350 | 8.85 | 8.85 | 677 | 2691000 |
| 956800 | 734 | 5.50 | 5.50 | 355 | 11.75 | 11.75 | 192 | 638300 |
| 4147000 | 3423 | 4.00 | 4.00 | 360 | 15.45 | 15.45 | 163 | 2597400 |
| 2139800 | 656 | 2.90 | 2.90 | 365 | 24.85 | 19.10 | 85 | 1245400 |
| 5081700 | 2490 | 2.20 | 2.20 | 370 | 28.41 | 23.60 | 50 | 2502500 |
| 1333800 | 404 | 1.70 | 1.70 | 375 | 27.50 | 27.50 | 27 | 469300 |
| 3485300 | 1081 | 1.30 | 1.30 | 380 | 36.14 | 32.20 | 25 | 1550900 |
| 442000 | 97 | 1.00 | 1.00 | 385 | 40.26 | 36.80 | 6 | 331500 |
| 2099500 | 525 | 0.80 | 0.80 | 390 | 44.53 | 41.50 | 25 | 916500 |
| 184600 | 46 | 0.70 | 2.18 | 395 | 48.93 | 47.05 | 0 | 66300 |
| 5725200 | 786 | 0.55 | 0.55 | 400 | 53.43 | 51.00 | 5 | 1212900 |
| 93600 | 0 | 0.40 | 1.33 | 405 | 58.03 | 38.95 | 0 | 63700 |
| 856700 | 142 | 0.35 | 1.03 | 410 | 62.71 | 61.40 | 0 | 412100 |
| 61100 | 0 | 0.25 | 0.79 | 415 | 67.44 | 67.00 | 0 | 15600 |
| 1427400 | 301 | 0.25 | 0.25 | 420 | 72.23 | 71.50 | 0 | 326300 |
| 22100 | 0 | 0.15 | 0.45 | 425 | 77.06 | 76.10 | 0 | 20800 |
| 265200 | 7 | 0.20 | 0.20 | 430 | 81.93 | 82.00 | 2 | 360100 |
| — | — | — | — | 435 | 86.82 | 88.00 | 0 | 27300 |
| 102700 | 8 | 0.15 | 0.19 | 440 | 91.73 | 73.50 | 0 | 70200 |
| 197600 | 11 | 0.10 | 0.10 | 450 | 100.00 | 100.00 | 7 | 202800 |
| 15600 | 0 | 0.15 | 0.07 | 455 | 106.55 | 90.05 | 0 | 23400 |
| 46800 | 0 | 0.10 | 0.05 | 460 | 111.51 | 96.40 | 0 | 36400 |
| 9100 | 0 | 0.10 | 0.04 | 465 | — | — | — | — |
| 81900 | 0 | 0.15 | 0.03 | 470 | 121.44 | 120.35 | 0 | 63700 |
| 36400 | 3 | 0.05 | 0.01 | 480 | 131.38 | 130.00 | 0 | 96200 |
| 2600 | 0 | 0.05 | 0.01 | 490 | 141.33 | 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.