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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying353.10PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 74.15 | 280 | 0.06 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 64.32 | 290 | 0.19 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 59.46 | 295 | 0.31 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.00 | 54.66 | 300 | 0.20 | 0.20 | 11 | 122200 |
| 0 | 0 | 118.50 | 49.94 | 305 | 0.76 | 0.40 | 0 | 1300 |
| 0 | 0 | 120.50 | 45.33 | 310 | 1.13 | 0.30 | 1 | 58500 |
| 0 | 0 | 108.90 | 40.85 | 315 | 1.64 | 0.40 | 0 | 24700 |
| 16900 | 0 | 39.95 | 36.54 | 320 | 0.50 | 0.50 | 114 | 418600 |
| 5200 | 0 | 26.60 | 32.41 | 325 | 0.70 | 0.70 | 11 | 123500 |
| 180700 | 10 | 27.30 | 28.51 | 330 | 1.00 | 1.00 | 334 | 1033500 |
| 119600 | 25 | 20.75 | 20.75 | 335 | 1.45 | 1.45 | 259 | 492700 |
| 594100 | 87 | 16.65 | 16.65 | 340 | 2.25 | 2.25 | 1214 | 1332500 |
| 822900 | 260 | 12.95 | 12.95 | 345 | 3.30 | 3.30 | 1033 | 1016600 |
| 1918800 | 1206 | 9.70 | 9.70 | 350 | 5.00 | 5.00 | 2627 | 3770000 |
| 1216800 | 1909 | 7.05 | 7.05 | 355 | 7.30 | 7.30 | 1581 | 1115400 |
| 4621500 | 4425 | 5.05 | 5.05 | 360 | 10.30 | 10.30 | 2344 | 3413800 |
| 2228200 | 1380 | 3.55 | 3.55 | 365 | 13.75 | 13.75 | 497 | 1180400 |
| 4941300 | 2955 | 2.55 | 2.55 | 370 | 17.30 | 17.30 | 150 | 2412800 |
| 1324700 | 1016 | 1.80 | 1.80 | 375 | 26.42 | 21.05 | 20 | 458900 |
| 3845400 | 1458 | 1.35 | 1.35 | 380 | 26.90 | 26.90 | 36 | 1483300 |
| 533000 | 146 | 1.10 | 1.10 | 385 | 34.22 | 30.20 | 10 | 314600 |
| 2159300 | 488 | 0.80 | 0.80 | 390 | 38.40 | 35.00 | 5 | 910000 |
| 205400 | 31 | 0.60 | 0.60 | 395 | 42.73 | 39.55 | 6 | 76700 |
| 6535100 | 1079 | 0.50 | 0.50 | 400 | 45.35 | 45.35 | 27 | 1193400 |
| 113100 | 18 | 0.40 | 1.30 | 405 | 51.76 | 38.95 | 0 | 63700 |
| 1781000 | 128 | 0.25 | 0.25 | 410 | 56.42 | 54.00 | 24 | 429000 |
| 61100 | 1 | 0.25 | 0.73 | 415 | 61.16 | 67.00 | 0 | 15600 |
| 1450800 | 203 | 0.25 | 0.25 | 420 | 65.95 | 64.50 | 2 | 327600 |
| 20800 | 2 | 0.15 | 0.39 | 425 | 70.79 | 76.10 | 0 | 20800 |
| 241800 | 21 | 0.15 | 0.28 | 430 | 75.66 | 71.55 | 0 | 358800 |
| — | — | — | — | 435 | 80.56 | 88.00 | 0 | 27300 |
| 102700 | 0 | 0.15 | 0.15 | 440 | 85.49 | 73.50 | 0 | 70200 |
| 197600 | 0 | 0.10 | 0.07 | 450 | 95.38 | 100.00 | 0 | 202800 |
| 15600 | 0 | 0.15 | 0.05 | 455 | 100.34 | 90.05 | 0 | 23400 |
| 42900 | 0 | 0.10 | 0.03 | 460 | 105.31 | 104.00 | 5 | 29900 |
| 9100 | 0 | 0.10 | 0.02 | 465 | — | — | — | — |
| 80600 | 0 | 0.15 | 0.02 | 470 | 115.25 | 110.25 | 1 | 62400 |
| 36400 | 0 | 0.05 | 0.01 | 480 | 125.21 | 122.00 | 0 | 94900 |
| 2600 | 0 | 0.10 | — | 490 | 135.17 | 122.75 | 0 | 119600 |
| 19500 | 0 | 0.20 | — | 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.