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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying345.81PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 66.13 | 280 | — | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 56.14 | 290 | — | 0.10 | 0 | 3900 |
| 0 | 0 | 128.20 | 51.15 | 295 | 0.01 | 0.25 | 0 | 0 |
| 7800 | 0 | 48.95 | 46.17 | 300 | 0.10 | 0.10 | 11 | 100100 |
| 0 | 0 | 118.50 | 41.20 | 305 | 0.05 | 0.40 | 0 | 0 |
| 1300 | 0 | 38.45 | 36.27 | 310 | 0.11 | 0.15 | 7 | 92300 |
| 3900 | 0 | 37.05 | 31.42 | 315 | 0.25 | 0.25 | 0 | 19500 |
| 13000 | 3 | 25.95 | 26.69 | 320 | 0.30 | 0.30 | 22 | 312000 |
| 6500 | 0 | 24.00 | 22.17 | 325 | 0.99 | 0.35 | 7 | 128700 |
| 133900 | 22 | 16.40 | 16.40 | 330 | 0.55 | 0.55 | 590 | 960700 |
| 146900 | 13 | 11.70 | 11.70 | 335 | 0.95 | 0.95 | 536 | 464100 |
| 819000 | 660 | 7.35 | 7.35 | 340 | 1.75 | 1.75 | 1300 | 2762500 |
| 1391000 | 2355 | 4.05 | 4.05 | 345 | 3.55 | 3.55 | 1250 | 969800 |
| 2659800 | 3018 | 1.95 | 1.95 | 350 | 6.30 | 6.30 | 806 | 3208400 |
| 2094300 | 3334 | 0.90 | 0.90 | 355 | 10.25 | 10.25 | 165 | 725400 |
| 4427800 | 2278 | 0.50 | 0.50 | 360 | 14.65 | 14.65 | 139 | 2269800 |
| 1583400 | 375 | 0.30 | 0.30 | 365 | 19.40 | 19.40 | 29 | 949000 |
| 3203200 | 523 | 0.25 | 0.25 | 370 | 24.75 | 24.75 | 51 | 1847300 |
| 1670500 | 97 | 0.15 | 0.53 | 375 | 29.30 | 29.00 | 6 | 396500 |
| 3044600 | 366 | 0.20 | 0.20 | 380 | 33.95 | 33.95 | 46 | 1371500 |
| 401700 | 101 | 0.10 | 0.10 | 385 | 38.91 | 39.75 | 15 | 297700 |
| 1141400 | 177 | 0.10 | 0.10 | 390 | 44.25 | 44.25 | 19 | 832000 |
| 215800 | 37 | 0.05 | 0.04 | 395 | 48.78 | 54.45 | 0 | 75400 |
| 2940600 | 357 | 0.10 | 0.10 | 400 | 53.80 | 53.80 | 32 | 1060800 |
| 93600 | 51 | 0.05 | 0.01 | 405 | 58.74 | 38.95 | 0 | 63700 |
| 1441700 | 17 | 0.05 | — | 410 | 63.73 | 62.50 | 0 | 418600 |
| 40300 | 0 | 0.10 | — | 415 | 68.72 | 68.85 | 0 | 9100 |
| 637000 | 13 | 0.10 | 0.10 | 420 | 73.71 | 75.05 | 19 | 289900 |
| 19500 | 0 | 0.15 | — | 425 | 78.71 | 78.80 | 1 | 11700 |
| 141700 | 13 | 0.05 | — | 430 | 83.70 | 83.40 | 4 | 344500 |
| — | — | — | — | 435 | 88.69 | 88.00 | 0 | 27300 |
| 53300 | 12 | 0.10 | 0.10 | 440 | 94.00 | 94.00 | 2 | 67600 |
| 171600 | 0 | 0.05 | — | 450 | 103.68 | 105.00 | 4 | 210600 |
| 14300 | 0 | 0.10 | — | 455 | 108.67 | 110.20 | 0 | 22100 |
| 39000 | 0 | 0.10 | — | 460 | 113.67 | 114.50 | 4 | 22100 |
| 9100 | 0 | 0.10 | — | 465 | — | — | — | — |
| 72800 | 35 | 0.05 | — | 470 | 123.65 | 123.60 | 1 | 61100 |
| 66300 | 0 | 0.05 | — | 480 | 133.64 | 133.50 | 1 | 97500 |
| 1300 | 0 | 0.20 | — | 490 | 143.63 | 143.55 | 0 | 117000 |
| 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.