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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying352.80PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 73.68 | 280 | 0.03 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 63.79 | 290 | 0.11 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 58.89 | 295 | 0.20 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.00 | 54.04 | 300 | 0.33 | 0.25 | 13 | 118300 |
| 0 | 0 | 118.50 | 49.26 | 305 | 0.53 | 0.40 | 0 | 0 |
| 0 | 0 | 120.50 | 44.57 | 310 | 0.83 | 0.35 | 0 | 55900 |
| 0 | 0 | 108.90 | 40.01 | 315 | 1.26 | 0.35 | 0 | 20800 |
| 16900 | 0 | 39.95 | 35.61 | 320 | 1.84 | 0.55 | 50 | 370500 |
| 5200 | 0 | 26.60 | 31.40 | 325 | 2.62 | 0.75 | 58 | 122200 |
| 165100 | 25 | 24.10 | 24.10 | 330 | 1.10 | 1.10 | 404 | 976300 |
| 100100 | 47 | 20.10 | 23.70 | 335 | 1.60 | 1.60 | 139 | 444600 |
| 575900 | 140 | 15.95 | 15.95 | 340 | 2.45 | 2.45 | 2799 | 2756000 |
| 757900 | 203 | 11.90 | 11.90 | 345 | 3.60 | 3.60 | 628 | 1041300 |
| 1777100 | 1521 | 8.70 | 8.70 | 350 | 5.20 | 5.20 | 3706 | 4693000 |
| 1114100 | 1695 | 6.05 | 6.05 | 355 | 7.60 | 7.60 | 1151 | 832000 |
| 4569500 | 3909 | 4.20 | 4.20 | 360 | 10.95 | 10.95 | 975 | 2449200 |
| 2133300 | 1696 | 2.85 | 2.85 | 365 | 14.75 | 14.75 | 108 | 1024400 |
| 4287400 | 2050 | 2.00 | 2.00 | 370 | 18.90 | 18.90 | 206 | 2208700 |
| 2139800 | 1310 | 1.45 | 1.45 | 375 | 23.20 | 23.20 | 46 | 449800 |
| 4170400 | 2010 | 1.10 | 1.10 | 380 | 29.82 | 27.75 | 35 | 1487200 |
| 481000 | 41 | 0.80 | 0.80 | 385 | 33.93 | 31.60 | 6 | 314600 |
| 1924000 | 1274 | 0.70 | 0.70 | 390 | 38.21 | 36.80 | 28 | 906100 |
| 202800 | 17 | 0.50 | 1.64 | 395 | 42.65 | 39.55 | 0 | 76700 |
| 5354700 | 1622 | 0.45 | 0.45 | 400 | 47.20 | 46.50 | 49 | 1145300 |
| 111800 | 3 | 0.30 | 0.89 | 405 | 51.86 | 38.95 | 0 | 63700 |
| 1703000 | 144 | 0.20 | 0.20 | 410 | 56.60 | 52.90 | 0 | 427700 |
| 54600 | 5 | 0.20 | 0.46 | 415 | 61.40 | 61.40 | 1 | 14300 |
| 1431300 | 56 | 0.20 | 0.20 | 420 | 66.25 | 67.80 | 0 | 325000 |
| 19500 | 1 | 0.15 | 0.15 | 425 | 71.14 | 72.80 | 0 | 20800 |
| 235300 | 4 | 0.20 | 0.16 | 430 | 76.05 | 77.00 | 4 | 358800 |
| — | — | — | — | 435 | 80.99 | 88.00 | 0 | 27300 |
| 101400 | 0 | 0.10 | 0.07 | 440 | 85.94 | 73.50 | 0 | 70200 |
| 174200 | 0 | 0.10 | 0.03 | 450 | 95.87 | 100.00 | 0 | 202800 |
| 15600 | 0 | 0.15 | 0.02 | 455 | 100.84 | 90.05 | 0 | 23400 |
| 42900 | 0 | 0.10 | 0.01 | 460 | 105.82 | 104.00 | 0 | 29900 |
| 9100 | 0 | 0.10 | 0.01 | 465 | — | — | — | — |
| 79300 | 0 | 0.15 | 0.01 | 470 | 115.78 | 110.25 | 0 | 62400 |
| 36400 | 0 | 0.05 | — | 480 | 125.75 | 122.00 | 0 | 94900 |
| 2600 | 0 | 0.10 | — | 490 | 135.72 | 122.75 | 0 | 119600 |
| 18200 | 1 | 0.05 | — | 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.