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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying344.75PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 65.11 | 280 | — | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 55.13 | 290 | — | 0.10 | 0 | 3900 |
| 0 | 0 | 128.20 | 50.15 | 295 | 0.01 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.95 | 45.18 | 300 | 0.04 | 0.20 | 29 | 98800 |
| 0 | 0 | 118.50 | 40.24 | 305 | 0.09 | 0.40 | 0 | 0 |
| 1300 | 0 | 38.45 | 35.35 | 310 | 0.20 | 0.20 | 10 | 94900 |
| 3900 | 0 | 37.05 | 30.57 | 315 | 0.41 | 0.25 | 4 | 19500 |
| 16900 | 2 | 27.50 | 25.94 | 320 | 0.30 | 0.30 | 51 | 335400 |
| 6500 | 0 | 24.00 | 21.55 | 325 | 1.38 | 0.40 | 32 | 131300 |
| 135200 | 47 | 17.50 | 17.50 | 330 | 0.60 | 0.60 | 278 | 995800 |
| 150800 | 140 | 12.45 | 12.45 | 335 | 1.05 | 1.05 | 585 | 539500 |
| 767000 | 551 | 8.50 | 8.50 | 340 | 1.95 | 1.95 | 1764 | 2719600 |
| 1294800 | 1628 | 5.10 | 5.10 | 345 | 3.55 | 3.55 | 1254 | 975000 |
| 2610400 | 2436 | 2.80 | 2.80 | 350 | 6.20 | 6.20 | 1168 | 3227900 |
| 2304900 | 1906 | 1.45 | 1.45 | 355 | 9.85 | 9.85 | 196 | 759200 |
| 5105100 | 1719 | 0.80 | 0.80 | 360 | 14.25 | 14.25 | 159 | 2311400 |
| 1609400 | 350 | 0.45 | 0.45 | 365 | 19.00 | 19.00 | 10 | 967200 |
| 3355300 | 732 | 0.30 | 0.30 | 370 | 24.20 | 24.20 | 50 | 1887600 |
| 1712100 | 228 | 0.15 | 0.15 | 375 | 30.40 | 26.55 | 7 | 401700 |
| 3230500 | 608 | 0.15 | 0.15 | 380 | 35.13 | 32.40 | 28 | 1400100 |
| 469300 | 125 | 0.10 | 0.10 | 385 | 39.96 | 37.15 | 2 | 308100 |
| 1245400 | 85 | 0.10 | 0.10 | 390 | 44.86 | 42.45 | 11 | 854100 |
| 224900 | 23 | 0.10 | 0.10 | 395 | 49.80 | 54.45 | 0 | 75400 |
| 3138200 | 324 | 0.10 | 0.03 | 400 | 54.76 | 52.50 | 38 | 1073800 |
| 91000 | 8 | 0.05 | 0.05 | 405 | 59.74 | 38.95 | 0 | 63700 |
| 1463800 | 94 | 0.05 | 0.01 | 410 | 64.72 | 62.50 | 3 | 418600 |
| 40300 | 5 | 0.10 | — | 415 | 69.71 | 68.85 | 3 | 9100 |
| 653900 | 87 | 0.05 | — | 420 | 74.71 | 73.05 | 31 | 313300 |
| 19500 | 0 | 0.15 | — | 425 | 79.70 | 76.10 | 6 | 13000 |
| 158600 | 17 | 0.05 | — | 430 | 83.25 | 83.25 | 4 | 349700 |
| — | — | — | — | 435 | 89.69 | 88.00 | 0 | 27300 |
| 66300 | 0 | 0.05 | — | 440 | 94.68 | 93.00 | 1 | 68900 |
| 171600 | 4 | 0.05 | — | 450 | 104.67 | 104.00 | 1 | 210600 |
| 14300 | 0 | 0.10 | — | 455 | 109.66 | 110.20 | 0 | 22100 |
| 39000 | 0 | 0.10 | — | 460 | 114.65 | 112.50 | 3 | 27300 |
| 9100 | 0 | 0.10 | — | 465 | — | — | — | — |
| 79300 | 0 | 0.15 | — | 470 | 124.64 | 110.25 | 0 | 62400 |
| 66300 | 12 | 0.05 | — | 480 | 134.63 | 134.40 | 1 | 97500 |
| 1300 | 0 | 0.20 | — | 490 | 144.61 | 143.55 | 11 | 117000 |
| 16900 | 1 | 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.