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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying355.61PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 76.83 | 280 | 0.09 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 67.02 | 290 | 0.24 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 62.18 | 295 | 0.38 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.00 | 57.41 | 300 | 0.58 | 0.20 | 42 | 136500 |
| 0 | 0 | 118.50 | 52.71 | 305 | 0.87 | 0.40 | 0 | 1300 |
| 0 | 0 | 120.50 | 48.12 | 310 | 0.30 | 0.30 | 15 | 59800 |
| 0 | 0 | 108.90 | 43.66 | 315 | 0.40 | 0.40 | 4 | 24700 |
| 16900 | 15 | 39.95 | 39.35 | 320 | 0.50 | 0.50 | 381 | 470600 |
| 5200 | 4 | 26.60 | 35.22 | 325 | 0.70 | 0.70 | 138 | 122200 |
| 184600 | 252 | 29.60 | 29.60 | 330 | 0.90 | 0.90 | 1228 | 1142700 |
| 111800 | 93 | 24.90 | 24.90 | 335 | 1.30 | 1.30 | 969 | 430300 |
| 605800 | 994 | 20.30 | 20.30 | 340 | 1.85 | 1.85 | 4518 | 1432600 |
| 845000 | 2164 | 16.15 | 16.15 | 345 | 2.65 | 2.65 | 3419 | 1102400 |
| 1914900 | 5775 | 12.60 | 12.60 | 350 | 3.95 | 3.95 | 6156 | 3831100 |
| 1154400 | 6042 | 9.50 | 9.50 | 355 | 5.80 | 5.80 | 4215 | 1307800 |
| 4258800 | 13907 | 6.95 | 6.95 | 360 | 8.35 | 8.35 | 2652 | 2908100 |
| 2225600 | 3775 | 5.00 | 5.00 | 365 | 11.25 | 11.25 | 688 | 1232400 |
| 4813900 | 6993 | 3.55 | 3.55 | 370 | 14.65 | 14.65 | 447 | 2433600 |
| 1400100 | 2072 | 2.50 | 2.50 | 375 | 18.65 | 18.65 | 73 | 465400 |
| 3681600 | 3502 | 1.85 | 1.85 | 380 | 22.85 | 22.85 | 103 | 1505400 |
| 525200 | 767 | 1.40 | 1.40 | 385 | 27.35 | 27.35 | 8 | 314600 |
| 2108600 | 1594 | 1.05 | 1.05 | 390 | 32.00 | 32.00 | 37 | 910000 |
| 218400 | 144 | 0.85 | 0.85 | 395 | 40.98 | 36.50 | 33 | 72800 |
| 6311500 | 3306 | 0.65 | 0.65 | 400 | 45.29 | 41.30 | 35 | 1206400 |
| 115700 | 85 | 0.55 | 0.55 | 405 | 49.73 | 38.95 | 0 | 63700 |
| 1799200 | 1027 | 0.35 | 0.35 | 410 | 54.27 | 52.20 | 8 | 429000 |
| 62400 | 1 | 0.35 | 1.19 | 415 | 58.90 | 67.00 | 0 | 15600 |
| 1480700 | 368 | 0.25 | 0.25 | 420 | 63.60 | 61.00 | 4 | 325000 |
| 20800 | 7 | 0.25 | 0.69 | 425 | 68.36 | 76.10 | 0 | 20800 |
| 245700 | 3 | 0.20 | 0.20 | 430 | 73.17 | 71.55 | 1 | 358800 |
| — | — | — | — | 435 | 78.02 | 88.00 | 0 | 27300 |
| 102700 | 2 | 0.15 | 0.29 | 440 | 82.90 | 73.50 | 0 | 70200 |
| 197600 | 0 | 0.10 | 0.16 | 450 | 92.73 | 100.00 | 0 | 202800 |
| 15600 | 0 | 0.15 | 0.11 | 455 | 97.66 | 90.05 | 0 | 23400 |
| 42900 | 34 | 0.10 | 0.08 | 460 | 102.61 | 96.40 | 0 | 36400 |
| 9100 | 0 | 0.10 | 0.06 | 465 | — | — | — | — |
| 80600 | 1 | 0.15 | 0.04 | 470 | 112.53 | 120.35 | 0 | 63700 |
| 36400 | 12 | 0.05 | 0.02 | 480 | 122.47 | 122.00 | 1 | 94900 |
| 2600 | 0 | 0.10 | 0.01 | 490 | 132.42 | 122.75 | 0 | 119600 |
| 19500 | 4 | 0.20 | 0.01 | 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.