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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying355.90PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 76.88 | 280 | 0.04 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 67.00 | 290 | 0.13 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 62.10 | 295 | 0.21 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.00 | 57.25 | 300 | 0.20 | 0.20 | 17 | 122200 |
| 0 | 0 | 118.50 | 52.47 | 305 | 0.55 | 0.40 | 0 | 1300 |
| 0 | 0 | 120.50 | 47.78 | 310 | 0.85 | 0.20 | 1 | 58500 |
| 0 | 0 | 108.90 | 43.21 | 315 | 1.25 | 0.40 | 0 | 24700 |
| 16900 | 0 | 39.95 | 38.78 | 320 | 1.81 | 0.40 | 59 | 396500 |
| 5200 | 0 | 26.60 | 34.52 | 325 | 0.65 | 0.65 | 20 | 123500 |
| 175500 | 7 | 27.20 | 30.47 | 330 | 0.95 | 0.95 | 303 | 949000 |
| 119600 | 11 | 22.65 | 22.65 | 335 | 1.30 | 1.30 | 114 | 494000 |
| 609700 | 53 | 18.50 | 18.50 | 340 | 2.00 | 2.00 | 378 | 1391000 |
| 796900 | 142 | 14.35 | 14.35 | 345 | 2.90 | 2.90 | 669 | 960700 |
| 1882400 | 931 | 10.85 | 10.85 | 350 | 4.25 | 4.25 | 1171 | 3750500 |
| 1033500 | 1337 | 7.80 | 7.80 | 355 | 6.35 | 6.35 | 569 | 1120600 |
| 4308200 | 2092 | 5.50 | 5.50 | 360 | 9.00 | 9.00 | 1514 | 2932800 |
| 2185300 | 788 | 3.80 | 3.80 | 365 | 12.30 | 12.30 | 119 | 1127100 |
| 4865900 | 1083 | 2.65 | 2.65 | 370 | 16.05 | 16.05 | 54 | 2386800 |
| 1314300 | 194 | 1.95 | 1.95 | 375 | 24.22 | 21.05 | 0 | 458900 |
| 3872700 | 447 | 1.40 | 1.40 | 380 | 24.65 | 24.65 | 34 | 1495000 |
| 514800 | 141 | 1.05 | 1.05 | 385 | 31.83 | 30.20 | 0 | 314600 |
| 2126800 | 182 | 0.85 | 0.85 | 390 | 33.95 | 33.95 | 2 | 910000 |
| 215800 | 21 | 0.65 | 0.65 | 395 | 40.21 | 39.55 | 0 | 76700 |
| 6445400 | 502 | 0.55 | 0.55 | 400 | 43.80 | 43.80 | 10 | 1189500 |
| 110500 | 5 | 0.35 | 1.41 | 405 | 49.15 | 38.95 | 0 | 63700 |
| 1781000 | 78 | 0.30 | 1.05 | 410 | 53.78 | 52.90 | 12 | 427700 |
| 61100 | 0 | 0.25 | 0.78 | 415 | 58.49 | 67.00 | 0 | 15600 |
| 1459900 | 64 | 0.25 | 0.57 | 420 | 63.27 | 62.00 | 1 | 326300 |
| 20800 | 0 | 0.15 | 0.42 | 425 | 68.10 | 76.10 | 0 | 20800 |
| 241800 | 1 | 0.20 | 0.30 | 430 | 72.96 | 71.55 | 0 | 358800 |
| — | — | — | — | 435 | 77.86 | 88.00 | 0 | 27300 |
| 102700 | 0 | 0.15 | 0.15 | 440 | 82.78 | 73.50 | 0 | 70200 |
| 197600 | 0 | 0.10 | 0.07 | 450 | 92.67 | 100.00 | 0 | 202800 |
| 15600 | 0 | 0.15 | 0.05 | 455 | 97.63 | 90.05 | 0 | 23400 |
| 42900 | 0 | 0.10 | 0.04 | 460 | 102.60 | 104.00 | 0 | 29900 |
| 9100 | 0 | 0.10 | 0.02 | 465 | — | — | — | — |
| 79300 | 1 | 0.15 | 0.02 | 470 | 112.54 | 110.25 | 0 | 62400 |
| 36400 | 0 | 0.05 | 0.01 | 480 | 122.50 | 122.00 | 0 | 94900 |
| 2600 | 0 | 0.10 | — | 490 | 132.47 | 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.