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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying345.50PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 66.91 | 280 | 0.22 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 57.28 | 290 | 0.54 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 52.57 | 295 | 0.82 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.00 | 47.97 | 300 | 0.40 | 0.40 | 50 | 154700 |
| 0 | 0 | 118.50 | 43.49 | 305 | 1.70 | 0.40 | 1 | 1300 |
| 0 | 0 | 120.50 | 39.17 | 310 | 2.35 | 0.65 | 23 | 59800 |
| 0 | 0 | 108.90 | 35.03 | 315 | 3.19 | 0.95 | 4 | 27300 |
| 19500 | 8 | 26.65 | 26.65 | 320 | 1.20 | 1.20 | 121 | 535600 |
| 0 | 0 | 99.45 | 27.39 | 325 | 1.50 | 1.50 | 82 | 141700 |
| 258700 | 139 | 18.20 | 18.20 | 330 | 2.35 | 2.35 | 778 | 1270100 |
| 89700 | 34 | 14.25 | 14.25 | 335 | 3.45 | 3.45 | 294 | 494000 |
| 975000 | 1034 | 10.95 | 10.95 | 340 | 5.15 | 5.15 | 1334 | 1475500 |
| 1076400 | 1496 | 8.05 | 8.05 | 345 | 7.35 | 7.35 | 993 | 1027000 |
| 3003000 | 4836 | 5.90 | 5.90 | 350 | 10.00 | 10.00 | 3321 | 3928600 |
| 1160900 | 1543 | 4.25 | 4.25 | 355 | 13.35 | 13.35 | 934 | 1067300 |
| 4417400 | 3337 | 3.10 | 3.10 | 360 | 17.10 | 17.10 | 424 | 2605200 |
| 2284100 | 1019 | 2.20 | 2.20 | 365 | 21.65 | 21.65 | 98 | 1258400 |
| 5297500 | 2357 | 1.70 | 1.70 | 370 | 25.65 | 25.65 | 68 | 2493400 |
| 1635400 | 846 | 1.30 | 1.30 | 375 | 32.74 | 26.95 | 2 | 470600 |
| 3714100 | 1387 | 1.00 | 1.00 | 380 | 34.95 | 34.95 | 45 | 1548300 |
| 474500 | 145 | 0.75 | 0.75 | 385 | 40.95 | 36.20 | 17 | 315900 |
| 2095600 | 718 | 0.60 | 0.60 | 390 | 45.27 | 42.55 | 2 | 917800 |
| 187200 | 23 | 0.50 | 0.50 | 395 | 49.72 | 47.05 | 0 | 66300 |
| 6130800 | 917 | 0.45 | 0.45 | 400 | 54.05 | 54.05 | 5 | 1212900 |
| 91000 | 7 | 0.35 | 1.13 | 405 | 58.91 | 38.95 | 0 | 63700 |
| 855400 | 120 | 0.25 | 0.25 | 410 | 63.65 | 63.65 | 78 | 429000 |
| 61100 | 2 | 0.25 | 0.66 | 415 | 68.39 | 67.00 | 0 | 15600 |
| 1488500 | 203 | 0.25 | 0.49 | 420 | 73.21 | 71.50 | 0 | 326300 |
| 22100 | 2 | 0.10 | 0.10 | 425 | 78.06 | 76.10 | 0 | 20800 |
| 245700 | 31 | 0.20 | 0.20 | 430 | 82.94 | 82.00 | 0 | 360100 |
| — | — | — | — | 435 | 87.85 | 88.00 | 0 | 27300 |
| 102700 | 0 | 0.15 | 0.15 | 440 | 92.78 | 73.50 | 0 | 70200 |
| 197600 | 1 | 0.10 | 0.08 | 450 | 102.66 | 100.00 | 0 | 202800 |
| 15600 | 0 | 0.15 | 0.05 | 455 | 107.62 | 90.05 | 0 | 23400 |
| 46800 | 0 | 0.10 | 0.04 | 460 | 112.58 | 96.40 | 0 | 36400 |
| 9100 | 0 | 0.10 | 0.03 | 465 | — | — | — | — |
| 81900 | 0 | 0.15 | 0.02 | 470 | 122.52 | 120.35 | 0 | 63700 |
| 36400 | 0 | 0.05 | 0.01 | 480 | 132.47 | 130.00 | 0 | 96200 |
| 2600 | 1 | 0.10 | — | 490 | 142.42 | 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.