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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying351.39PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 72.33 | 280 | 0.05 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 62.47 | 290 | 0.16 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 57.59 | 295 | 0.26 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.00 | 52.77 | 300 | 0.25 | 0.25 | 6 | 117000 |
| 0 | 0 | 118.50 | 48.04 | 305 | 0.68 | 0.40 | 1 | 0 |
| 0 | 0 | 120.50 | 43.41 | 310 | 0.35 | 0.35 | 4 | 55900 |
| 0 | 0 | 108.90 | 38.92 | 315 | 1.53 | 0.35 | 6 | 20800 |
| 16900 | 0 | 39.95 | 34.60 | 320 | 0.60 | 0.60 | 41 | 382200 |
| 5200 | 0 | 26.60 | 30.48 | 325 | 3.05 | 0.70 | 9 | 111800 |
| 172900 | 28 | 23.70 | 26.59 | 330 | 1.20 | 1.20 | 311 | 907400 |
| 109200 | 10 | 18.45 | 18.45 | 335 | 1.80 | 1.80 | 68 | 478400 |
| 601900 | 121 | 14.40 | 14.40 | 340 | 2.70 | 2.70 | 603 | 1300000 |
| 782600 | 151 | 10.80 | 10.80 | 345 | 4.05 | 4.05 | 326 | 1032200 |
| 1783600 | 1167 | 7.85 | 7.85 | 350 | 6.00 | 6.00 | 1516 | 3772600 |
| 1071200 | 1099 | 5.50 | 5.50 | 355 | 8.60 | 8.60 | 506 | 1080300 |
| 4589000 | 2558 | 3.80 | 3.80 | 360 | 11.90 | 11.90 | 666 | 2661100 |
| 2195700 | 1321 | 2.60 | 2.60 | 365 | 15.80 | 15.80 | 98 | 1060800 |
| 4664400 | 1517 | 1.85 | 1.85 | 370 | 19.95 | 19.95 | 149 | 2311400 |
| 1362400 | 632 | 1.35 | 1.35 | 375 | 27.22 | 21.05 | 0 | 458900 |
| 3799900 | 828 | 0.95 | 0.95 | 380 | 31.14 | 24.65 | 0 | 1495000 |
| 483600 | 58 | 0.75 | 0.75 | 385 | 35.27 | 30.20 | 0 | 314600 |
| 1914900 | 386 | 0.60 | 0.60 | 390 | 39.57 | 36.00 | 1 | 908700 |
| 206700 | 19 | 0.50 | 0.50 | 395 | 44.01 | 39.55 | 0 | 76700 |
| 6349200 | 924 | 0.40 | 0.40 | 400 | 48.10 | 48.10 | 13 | 1183000 |
| 109200 | 2 | 0.30 | 0.91 | 405 | 53.23 | 38.95 | 0 | 63700 |
| 1704300 | 79 | 0.25 | 0.67 | 410 | 57.97 | 52.90 | 0 | 427700 |
| 61100 | 0 | 0.25 | 0.48 | 415 | 62.77 | 67.00 | 0 | 15600 |
| 1467700 | 27 | 0.25 | 0.25 | 420 | 67.80 | 67.80 | 6 | 325000 |
| 20800 | 0 | 0.15 | 0.24 | 425 | 72.50 | 72.80 | 1 | 20800 |
| 240500 | 1 | 0.15 | 0.17 | 430 | 77.41 | 71.55 | 0 | 358800 |
| — | — | — | — | 435 | 82.35 | 88.00 | 0 | 27300 |
| 101400 | 3 | 0.10 | 0.08 | 440 | 87.29 | 73.50 | 0 | 70200 |
| 174200 | 18 | 0.10 | 0.04 | 450 | 97.22 | 100.00 | 0 | 202800 |
| 15600 | 0 | 0.15 | 0.02 | 455 | 102.19 | 90.05 | 0 | 23400 |
| 42900 | 0 | 0.10 | 0.02 | 460 | 107.16 | 104.00 | 0 | 29900 |
| 9100 | 0 | 0.10 | 0.01 | 465 | — | — | — | — |
| 79300 | 0 | 0.15 | 0.01 | 470 | 117.12 | 110.25 | 0 | 62400 |
| 36400 | 2 | 0.05 | — | 480 | 127.09 | 122.00 | 0 | 94900 |
| 2600 | 0 | 0.10 | — | 490 | 137.05 | 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.