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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying353.45PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 74.28 | 280 | 0.02 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 64.37 | 290 | 0.08 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 59.45 | 295 | 0.15 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.00 | 54.58 | 300 | 0.35 | 0.35 | 9 | 115700 |
| 0 | 0 | 118.50 | 49.76 | 305 | 0.44 | 0.40 | 0 | 0 |
| 0 | 0 | 120.50 | 45.04 | 310 | 0.70 | 0.50 | 16 | 57200 |
| 3900 | 6 | 37.05 | 40.43 | 315 | 1.08 | 0.35 | 0 | 20800 |
| 16900 | 0 | 39.95 | 35.97 | 320 | 0.65 | 0.65 | 49 | 352300 |
| 5200 | 0 | 26.60 | 31.70 | 325 | 0.80 | 0.80 | 24 | 128700 |
| 165100 | 6 | 25.00 | 25.00 | 330 | 1.10 | 1.10 | 152 | 951600 |
| 97500 | 14 | 20.10 | 20.10 | 335 | 4.46 | 1.60 | 159 | 436800 |
| 573300 | 110 | 15.50 | 15.50 | 340 | 2.20 | 2.20 | 888 | 2649400 |
| 772200 | 267 | 11.90 | 11.90 | 345 | 3.40 | 3.40 | 658 | 943800 |
| 1855100 | 1303 | 8.55 | 8.55 | 350 | 5.10 | 5.10 | 2187 | 4004000 |
| 1483300 | 1585 | 5.90 | 5.90 | 355 | 7.35 | 7.35 | 369 | 859300 |
| 4563000 | 1333 | 4.05 | 4.05 | 360 | 10.40 | 10.40 | 321 | 2403700 |
| 2038400 | 788 | 2.70 | 2.70 | 365 | 14.00 | 14.00 | 48 | 1011400 |
| 4286100 | 954 | 1.95 | 1.95 | 370 | 18.20 | 18.20 | 82 | 2148900 |
| 2125500 | 435 | 1.40 | 1.40 | 375 | 22.40 | 22.40 | 43 | 423800 |
| 4353700 | 848 | 1.00 | 1.00 | 380 | 27.25 | 27.25 | 45 | 1454700 |
| 449800 | 56 | 0.75 | 0.75 | 385 | 33.21 | 33.45 | 4 | 314600 |
| 1865500 | 139 | 0.65 | 0.65 | 390 | 37.51 | 36.80 | 16 | 899600 |
| 200200 | 9 | 0.55 | 0.55 | 395 | 41.95 | 39.55 | 0 | 76700 |
| 5258500 | 330 | 0.40 | 0.40 | 400 | 46.53 | 47.70 | 9 | 1136200 |
| 111800 | 0 | 0.30 | 0.81 | 405 | 51.20 | 38.95 | 0 | 63700 |
| 1649700 | 129 | 0.20 | 0.20 | 410 | 55.95 | 57.00 | 38 | 425100 |
| 54600 | 0 | 0.20 | 0.41 | 415 | 60.77 | 61.40 | 0 | 14300 |
| 1433900 | 41 | 0.25 | 0.25 | 420 | 65.63 | 67.80 | 0 | 325000 |
| 19500 | 0 | 0.15 | 0.20 | 425 | 70.52 | 72.80 | 0 | 20800 |
| 232700 | 4 | 0.15 | 0.15 | 430 | 75.45 | 76.00 | 6 | 357500 |
| — | — | — | — | 435 | 80.39 | 88.00 | 0 | 27300 |
| 101400 | 0 | 0.10 | 0.06 | 440 | 85.34 | 73.50 | 0 | 70200 |
| 174200 | 0 | 0.10 | 0.03 | 450 | 95.28 | 100.00 | 0 | 202800 |
| 15600 | 0 | 0.15 | 0.02 | 455 | 100.26 | 90.05 | 0 | 23400 |
| 40300 | 2 | 0.10 | 0.10 | 460 | 105.24 | 104.00 | 0 | 29900 |
| 9100 | 0 | 0.10 | 0.01 | 465 | — | — | — | — |
| 79300 | 0 | 0.15 | — | 470 | 115.20 | 110.25 | 0 | 62400 |
| 36400 | 0 | 0.05 | — | 480 | 125.17 | 122.00 | 0 | 94900 |
| 2600 | 0 | 0.10 | — | 490 | 135.14 | 122.75 | 0 | 119600 |
| 18200 | 0 | 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.