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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying342.56PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 63.07 | 280 | 0.01 | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 53.11 | 290 | 0.04 | 0.10 | 0 | 3900 |
| 0 | 0 | 128.20 | 48.17 | 295 | 0.08 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.95 | 43.26 | 300 | 0.20 | 0.20 | 9 | 119600 |
| 0 | 0 | 118.50 | 38.43 | 305 | 0.32 | 0.40 | 0 | 0 |
| 1300 | 0 | 38.45 | 33.70 | 310 | 0.59 | 0.30 | 26 | 94900 |
| 3900 | 0 | 37.05 | 29.13 | 315 | 0.40 | 0.40 | 18 | 20800 |
| 18200 | 1 | 24.70 | 24.70 | 320 | 0.45 | 0.45 | 90 | 339300 |
| 6500 | 0 | 24.00 | 20.70 | 325 | 0.60 | 0.60 | 10 | 139100 |
| 163800 | 17 | 16.75 | 16.75 | 330 | 0.75 | 0.75 | 265 | 1002300 |
| 165100 | 187 | 13.10 | 13.10 | 335 | 1.35 | 1.35 | 818 | 504400 |
| 777400 | 573 | 8.90 | 8.90 | 340 | 2.45 | 2.45 | 1358 | 2744300 |
| 1163500 | 1539 | 5.60 | 5.60 | 345 | 4.10 | 4.10 | 1007 | 1068600 |
| 2373800 | 2690 | 3.25 | 3.25 | 350 | 6.60 | 6.60 | 1378 | 3211000 |
| 2104700 | 2973 | 1.80 | 1.80 | 355 | 10.05 | 10.05 | 174 | 777400 |
| 5064800 | 2000 | 1.05 | 1.05 | 360 | 14.80 | 14.80 | 83 | 2320500 |
| 1717300 | 495 | 0.65 | 0.65 | 365 | 20.05 | 20.05 | 38 | 968500 |
| 3538600 | 783 | 0.45 | 0.45 | 370 | 25.05 | 25.05 | 48 | 1909700 |
| 1804400 | 614 | 0.25 | 0.25 | 375 | 32.77 | 29.20 | 5 | 404300 |
| 3447600 | 513 | 0.25 | 0.25 | 380 | 34.40 | 34.40 | 14 | 1426100 |
| 525200 | 78 | 0.15 | 0.15 | 385 | 38.70 | 38.70 | 2 | 309400 |
| 1318200 | 64 | 0.15 | 0.15 | 390 | 46.99 | 42.00 | 4 | 865800 |
| 236600 | 4 | 0.20 | 0.20 | 395 | 54.45 | 54.45 | 10 | 75400 |
| 3296800 | 662 | 0.10 | 0.10 | 400 | 54.30 | 54.30 | 44 | 1088100 |
| 91000 | 17 | 0.05 | 0.05 | 405 | 61.77 | 38.95 | 0 | 63700 |
| 1548300 | 13 | 0.05 | 0.03 | 410 | 66.74 | 62.10 | 3 | 418600 |
| 40300 | 1 | 0.10 | 0.02 | 415 | 71.72 | 66.80 | 1 | 13000 |
| 720200 | 73 | 0.10 | 0.01 | 420 | 76.70 | 72.00 | 10 | 314600 |
| 19500 | 0 | 0.15 | — | 425 | 81.69 | 75.65 | 0 | 20800 |
| 180700 | 0 | 0.15 | — | 430 | 86.68 | 83.00 | 5 | 353600 |
| — | — | — | — | 435 | 91.67 | 88.00 | 0 | 27300 |
| 66300 | 46 | 0.05 | — | 440 | 96.66 | 73.50 | 0 | 70200 |
| 176800 | 0 | 0.05 | — | 450 | 106.64 | 101.55 | 1 | 211900 |
| 14300 | 0 | 0.10 | — | 455 | 111.63 | 110.20 | 0 | 22100 |
| 39000 | 0 | 0.10 | — | 460 | 116.62 | 112.00 | 1 | 28600 |
| 9100 | 0 | 0.10 | — | 465 | — | — | — | — |
| 79300 | 0 | 0.15 | — | 470 | 126.60 | 110.25 | 0 | 62400 |
| 66300 | 0 | 0.05 | — | 480 | 136.58 | 131.00 | 0 | 98800 |
| 1300 | 1 | 0.20 | — | 490 | 146.57 | 142.15 | 48 | 118300 |
| 16900 | 0 | 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.