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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying346.01PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 66.61 | 280 | 0.01 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 56.67 | 290 | 0.05 | 0.20 | 0 | 3900 |
| 0 | 0 | 128.20 | 51.73 | 295 | 0.10 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.95 | 46.84 | 300 | 0.20 | 0.25 | 10 | 118300 |
| 0 | 0 | 118.50 | 42.01 | 305 | 0.36 | 0.40 | 0 | 0 |
| 1300 | 0 | 38.45 | 37.29 | 310 | 0.62 | 0.35 | 65 | 110500 |
| 3900 | 0 | 37.05 | 32.70 | 315 | 1.03 | 0.50 | 11 | 26000 |
| 16900 | 0 | 39.95 | 28.31 | 320 | 0.65 | 0.65 | 81 | 358800 |
| 6500 | 0 | 24.00 | 24.15 | 325 | 0.90 | 0.90 | 37 | 130000 |
| 158600 | 36 | 20.25 | 20.31 | 330 | 1.25 | 1.25 | 502 | 975000 |
| 137800 | 130 | 15.25 | 15.25 | 335 | 1.95 | 1.95 | 463 | 540800 |
| 685100 | 538 | 11.20 | 11.20 | 340 | 2.90 | 2.90 | 1261 | 2641600 |
| 835900 | 3179 | 7.40 | 7.40 | 345 | 4.45 | 4.45 | 1302 | 830700 |
| 1977300 | 2559 | 5.15 | 5.15 | 350 | 6.80 | 6.80 | 1466 | 3218800 |
| 1645800 | 1445 | 3.40 | 3.40 | 355 | 9.70 | 9.70 | 238 | 782600 |
| 5051800 | 2078 | 2.15 | 2.15 | 360 | 13.85 | 13.85 | 178 | 2360800 |
| 1844700 | 936 | 1.40 | 1.40 | 365 | 18.80 | 18.80 | 13 | 985400 |
| 3961100 | 1902 | 0.90 | 0.90 | 370 | 22.50 | 22.50 | 73 | 1931800 |
| 2030600 | 304 | 0.65 | 0.65 | 375 | 27.10 | 27.10 | 2 | 404300 |
| 3948100 | 1052 | 0.50 | 0.50 | 380 | 32.80 | 32.80 | 38 | 1436500 |
| 425100 | 44 | 0.45 | 0.87 | 385 | 39.05 | 35.20 | 9 | 312000 |
| 1509300 | 662 | 0.30 | 0.30 | 390 | 43.75 | 40.30 | 22 | 872300 |
| 239200 | 32 | 0.25 | 0.25 | 395 | 48.54 | 39.55 | 0 | 76700 |
| 4118400 | 684 | 0.25 | 0.25 | 400 | 53.39 | 50.55 | 54 | 1119300 |
| 105300 | 23 | 0.15 | 0.15 | 405 | 58.29 | 38.95 | 0 | 63700 |
| 1579500 | 118 | 0.15 | 0.10 | 410 | 63.22 | 61.00 | 3 | 418600 |
| 41600 | 0 | 0.20 | 0.06 | 415 | 68.17 | 61.40 | 0 | 14300 |
| 1391000 | 36 | 0.20 | 0.03 | 420 | 73.14 | 70.00 | 24 | 317200 |
| 19500 | 0 | 0.15 | 0.02 | 425 | 78.12 | 75.65 | 0 | 20800 |
| 214500 | 0 | 0.10 | 0.01 | 430 | 83.10 | 76.00 | 0 | 357500 |
| — | — | — | — | 435 | 88.08 | 88.00 | 0 | 27300 |
| 98800 | 0 | 0.15 | — | 440 | 93.07 | 73.50 | 0 | 70200 |
| 179400 | 9 | 0.05 | — | 450 | 103.04 | 100.80 | 27 | 211900 |
| 14300 | 2 | 0.10 | — | 455 | 108.03 | 110.20 | 1 | 22100 |
| 39000 | 0 | 0.10 | — | 460 | 113.02 | 104.00 | 0 | 29900 |
| 9100 | 0 | 0.10 | — | 465 | — | — | — | — |
| 79300 | 0 | 0.15 | — | 470 | 123.00 | 110.25 | 0 | 62400 |
| 66300 | 24 | 0.05 | 0.05 | 480 | 131.00 | 131.00 | 34 | 98800 |
| 2600 | 0 | 0.10 | — | 490 | 142.96 | 122.75 | 0 | 119600 |
| 16900 | 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.