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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying344.01PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 64.66 | 280 | 0.02 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 54.75 | 290 | 0.09 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 49.84 | 295 | 0.17 | 0.25 | 0 | 0 |
| 7800 | 1 | 48.95 | 44.99 | 300 | 0.31 | 0.30 | 9 | 114400 |
| 0 | 0 | 118.50 | 40.23 | 305 | 0.53 | 0.40 | 0 | 0 |
| 1300 | 7 | 38.45 | 35.58 | 310 | 0.55 | 0.55 | 26 | 85800 |
| 3900 | 0 | 37.05 | 31.11 | 315 | 1.39 | 0.70 | 4 | 24700 |
| 16900 | 0 | 39.95 | 26.85 | 320 | 0.90 | 0.90 | 100 | 343200 |
| 6500 | 16 | 24.00 | 22.84 | 325 | 1.30 | 1.30 | 60 | 146900 |
| 156000 | 17 | 17.30 | 17.30 | 330 | 2.00 | 2.00 | 342 | 965900 |
| 97500 | 58 | 13.15 | 13.15 | 335 | 2.95 | 2.95 | 315 | 531700 |
| 590200 | 215 | 9.95 | 9.95 | 340 | 4.65 | 4.65 | 1041 | 2594800 |
| 864500 | 881 | 7.10 | 7.10 | 345 | 6.50 | 6.50 | 816 | 833300 |
| 2090400 | 2133 | 4.90 | 4.90 | 350 | 9.15 | 9.15 | 2101 | 3172000 |
| 1683500 | 1910 | 3.30 | 3.30 | 355 | 12.70 | 12.70 | 389 | 807300 |
| 4782700 | 3420 | 2.20 | 2.20 | 360 | 16.70 | 16.70 | 294 | 2364700 |
| 2015000 | 1727 | 1.60 | 1.60 | 365 | 21.50 | 21.50 | 117 | 988000 |
| 4050800 | 1434 | 1.15 | 1.15 | 370 | 26.10 | 26.10 | 290 | 1974700 |
| 2093000 | 269 | 0.80 | 0.80 | 375 | 31.94 | 29.75 | 28 | 405600 |
| 4141800 | 586 | 0.65 | 0.65 | 380 | 35.75 | 35.75 | 21 | 1452100 |
| 448500 | 55 | 0.55 | 0.55 | 385 | 40.99 | 33.45 | 0 | 314600 |
| 1749800 | 345 | 0.40 | 0.40 | 390 | 45.70 | 40.40 | 17 | 898300 |
| 245700 | 119 | 0.30 | 0.39 | 395 | 50.49 | 39.55 | 0 | 76700 |
| 4500600 | 1368 | 0.30 | 0.30 | 400 | 55.34 | 52.25 | 6 | 1132300 |
| 107900 | 20 | 0.25 | 0.25 | 405 | 60.24 | 38.95 | 0 | 63700 |
| 1614600 | 55 | 0.15 | 0.15 | 410 | 65.17 | 57.35 | 3 | 421200 |
| 41600 | 10 | 0.20 | 0.06 | 415 | 70.12 | 61.40 | 0 | 14300 |
| 1415700 | 113 | 0.20 | 0.04 | 420 | 75.08 | 67.80 | 0 | 325000 |
| 19500 | 0 | 0.15 | 0.02 | 425 | 80.06 | 75.65 | 2 | 20800 |
| 214500 | 14 | 0.10 | 0.01 | 430 | 85.04 | 76.00 | 0 | 357500 |
| — | — | — | — | 435 | 90.02 | 88.00 | 0 | 27300 |
| 98800 | 6 | 0.15 | — | 440 | 95.00 | 73.50 | 0 | 70200 |
| 175500 | 4 | 0.05 | 0.05 | 450 | 104.98 | 103.00 | 8 | 198900 |
| 15600 | 0 | 0.15 | — | 455 | 109.97 | 90.05 | 0 | 23400 |
| 39000 | 1 | 0.10 | — | 460 | 114.95 | 104.00 | 0 | 29900 |
| 9100 | 0 | 0.10 | — | 465 | — | — | — | — |
| 79300 | 0 | 0.15 | — | 470 | 124.93 | 110.25 | 0 | 62400 |
| 36400 | 0 | 0.05 | — | 480 | 134.91 | 122.00 | 0 | 94900 |
| 2600 | 0 | 0.10 | — | 490 | 144.89 | 122.75 | 0 | 119600 |
| 16900 | 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.