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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying346.00PFC · archived level
Strikes40Published for this date and expiry
PFC option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 148.95 | 66.27 | 280 | — | 0.40 | 0 | 0 |
| 0 | 0 | 127.80 | 56.28 | 290 | — | 0.10 | 0 | 3900 |
| 0 | 0 | 128.20 | 51.29 | 295 | — | 0.25 | 0 | 0 |
| 7800 | 0 | 48.95 | 46.30 | 300 | 0.15 | 0.15 | 12 | 100100 |
| 0 | 0 | 118.50 | 41.32 | 305 | 0.02 | 0.40 | 0 | 0 |
| 1300 | 0 | 38.45 | 36.36 | 310 | 0.06 | 0.10 | 9 | 88400 |
| 3900 | 0 | 37.05 | 31.46 | 315 | 0.16 | 0.10 | 3 | 18200 |
| 13000 | 0 | 25.95 | 26.66 | 320 | 0.15 | 0.15 | 50 | 305500 |
| 6500 | 0 | 24.00 | 22.05 | 325 | 0.15 | 0.15 | 12 | 118300 |
| 100100 | 46 | 17.55 | 17.71 | 330 | 0.15 | 0.15 | 1342 | 1105000 |
| 202800 | 186 | 12.65 | 12.65 | 335 | 0.35 | 0.35 | 876 | 583700 |
| 786500 | 674 | 8.35 | 8.35 | 340 | 0.75 | 0.75 | 2574 | 2213900 |
| 898300 | 3200 | 4.50 | 4.50 | 345 | 2.15 | 2.15 | 1785 | 1042600 |
| 2684500 | 7520 | 2.00 | 2.00 | 350 | 4.50 | 4.50 | 2562 | 2553200 |
| 2044900 | 2953 | 0.80 | 0.80 | 355 | 8.55 | 8.55 | 393 | 747500 |
| 4134000 | 2331 | 0.35 | 0.35 | 360 | 12.75 | 12.75 | 445 | 2169700 |
| 1458600 | 669 | 0.20 | 0.20 | 365 | 19.88 | 15.60 | 46 | 942500 |
| 2953600 | 618 | 0.15 | 0.15 | 370 | 22.05 | 22.05 | 50 | 1796600 |
| 1012700 | 1201 | 0.10 | 0.10 | 375 | 28.40 | 28.40 | 43 | 379600 |
| 2601300 | 1156 | 0.05 | 0.05 | 380 | 32.65 | 32.65 | 182 | 1219400 |
| 373100 | 50 | 0.05 | 0.05 | 385 | 38.72 | 35.45 | 1 | 296400 |
| 1051700 | 163 | 0.05 | 0.04 | 390 | 43.66 | 40.00 | 26 | 807300 |
| 213200 | 38 | 0.05 | 0.02 | 395 | 48.63 | 54.45 | 0 | 75400 |
| 2730000 | 164 | 0.10 | 0.10 | 400 | 52.05 | 52.05 | 77 | 1020500 |
| 93600 | 0 | 0.05 | — | 405 | 58.61 | 38.95 | 0 | 63700 |
| 1427400 | 11 | 0.05 | — | 410 | 62.00 | 62.00 | 13 | 406900 |
| 40300 | 5 | 0.05 | 0.05 | 415 | 68.00 | 68.00 | 2 | 9100 |
| 603200 | 213 | 0.05 | 0.05 | 420 | 73.59 | 70.00 | 5 | 284700 |
| 19500 | 0 | 0.15 | — | 425 | 78.59 | 76.60 | 6 | 3900 |
| 141700 | 11 | 0.05 | — | 430 | 83.58 | 81.90 | 10 | 336700 |
| — | — | — | — | 435 | 88.58 | 88.00 | 0 | 27300 |
| 53300 | 0 | 0.10 | — | 440 | 93.57 | 91.50 | 2 | 65000 |
| 171600 | 0 | 0.05 | — | 450 | 103.56 | 100.00 | 11 | 200200 |
| 14300 | 0 | 0.10 | — | 455 | 108.56 | 110.20 | 0 | 22100 |
| 39000 | 0 | 0.10 | — | 460 | 113.55 | 114.50 | 0 | 22100 |
| 9100 | 0 | 0.10 | — | 465 | — | — | — | — |
| 72800 | 0 | 0.05 | — | 470 | 123.54 | 123.60 | 0 | 61100 |
| 66300 | 0 | 0.05 | — | 480 | 133.53 | 132.00 | 4 | 96200 |
| 1300 | 0 | 0.20 | — | 490 | 143.52 | 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.