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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying344.95PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 65.50 | 280 | 0.01 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 55.55 | 290 | 0.04 | 0.10 | 3 | 3900 |
| 0 | 0 | 128.20 | 50.61 | 295 | 0.08 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.95 | 45.70 | 300 | 0.17 | 0.25 | 1 | 118300 |
| 0 | 0 | 118.50 | 40.86 | 305 | 0.32 | 0.40 | 0 | 0 |
| 1300 | 0 | 38.45 | 36.12 | 310 | 0.57 | 0.30 | 17 | 109200 |
| 3900 | 0 | 37.05 | 31.52 | 315 | 0.96 | 0.50 | 1 | 27300 |
| 16900 | 0 | 39.95 | 27.12 | 320 | 1.55 | 0.50 | 62 | 360100 |
| 6500 | 0 | 24.00 | 22.97 | 325 | 0.65 | 0.65 | 47 | 149500 |
| 158600 | 3 | 18.40 | 18.40 | 330 | 0.95 | 0.95 | 250 | 976300 |
| 137800 | 1 | 13.35 | 13.35 | 335 | 1.55 | 1.55 | 325 | 523900 |
| 761800 | 368 | 9.70 | 9.70 | 340 | 2.60 | 2.60 | 989 | 2707900 |
| 1014000 | 1137 | 6.40 | 6.40 | 345 | 4.25 | 4.25 | 1580 | 900900 |
| 2146300 | 2738 | 3.95 | 3.95 | 350 | 6.95 | 6.95 | 792 | 3240900 |
| 1769300 | 1962 | 2.30 | 2.30 | 355 | 10.10 | 10.10 | 309 | 780000 |
| 5010200 | 2440 | 1.40 | 1.40 | 360 | 14.10 | 14.10 | 91 | 2351700 |
| 1860300 | 519 | 0.90 | 0.90 | 365 | 18.60 | 18.60 | 35 | 975000 |
| 3918200 | 1145 | 0.60 | 0.60 | 370 | 23.50 | 23.50 | 47 | 1921400 |
| 1921400 | 548 | 0.35 | 0.35 | 375 | 28.20 | 28.20 | 6 | 404300 |
| 3786900 | 1065 | 0.25 | 0.25 | 380 | 32.75 | 32.75 | 13 | 1433900 |
| 474500 | 54 | 0.30 | 0.65 | 385 | 39.95 | 38.00 | 1 | 310700 |
| 1320800 | 478 | 0.20 | 0.42 | 390 | 44.71 | 42.00 | 3 | 869700 |
| 237900 | 67 | 0.20 | 0.26 | 395 | 49.55 | 47.55 | 2 | 76700 |
| 3673800 | 1005 | 0.15 | 0.15 | 400 | 53.00 | 53.00 | 6 | 1116700 |
| 101400 | 41 | 0.10 | 0.10 | 405 | 59.36 | 38.95 | 0 | 63700 |
| 1549600 | 151 | 0.05 | 0.05 | 410 | 64.31 | 61.00 | 0 | 418600 |
| 41600 | 2 | 0.15 | 0.15 | 415 | 69.28 | 61.40 | 0 | 14300 |
| 802100 | 683 | 0.10 | 0.10 | 420 | 74.25 | 72.00 | 2 | 317200 |
| 19500 | 0 | 0.15 | 0.01 | 425 | 79.23 | 75.65 | 0 | 20800 |
| 180700 | 35 | 0.15 | 0.15 | 430 | 84.22 | 76.00 | 0 | 357500 |
| — | — | — | — | 435 | 89.21 | 88.00 | 0 | 27300 |
| 85800 | 10 | 0.10 | — | 440 | 94.20 | 73.50 | 0 | 70200 |
| 176800 | 21 | 0.05 | — | 450 | 104.18 | 100.80 | 0 | 211900 |
| 14300 | 0 | 0.10 | — | 455 | 109.17 | 110.20 | 0 | 22100 |
| 39000 | 0 | 0.10 | — | 460 | 114.16 | 104.00 | 0 | 29900 |
| 9100 | 0 | 0.10 | — | 465 | — | — | — | — |
| 79300 | 0 | 0.15 | — | 470 | 124.14 | 110.25 | 0 | 62400 |
| 66300 | 0 | 0.05 | — | 480 | 134.12 | 131.00 | 0 | 98800 |
| 2600 | 0 | 0.10 | — | 490 | 144.10 | 122.75 | 0 | 119600 |
| 16900 | 1 | 0.15 | 0.15 | 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.