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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1071.02SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 213.16 | 860 | — | 0.20 | 4 | 193500 |
| 6000 | 0 | 141.95 | 193.21 | 880 | 0.25 | 0.25 | 17 | 130500 |
| 118500 | 2 | 180.00 | 173.28 | 900 | 0.30 | 0.30 | 382 | 904500 |
| 33000 | 0 | 113.70 | 163.33 | 910 | 0.35 | 0.35 | 110 | 288750 |
| 12000 | 0 | 176.00 | 153.39 | 920 | 0.35 | 0.35 | 251 | 1035750 |
| 45000 | 0 | 156.80 | 143.47 | 930 | 0.45 | 0.45 | 174 | 666000 |
| 38250 | 2 | 137.10 | 133.60 | 940 | 0.60 | 0.60 | 508 | 392250 |
| 85500 | 0 | 150.20 | 123.79 | 950 | 0.80 | 0.80 | 1171 | 1155750 |
| 47250 | 3 | 120.85 | 114.06 | 960 | 0.90 | 0.90 | 1033 | 977250 |
| 63750 | 1 | 105.85 | 104.46 | 970 | 1.10 | 1.10 | 1679 | 881250 |
| 101250 | 22 | 97.10 | 97.10 | 980 | 1.30 | 1.30 | 2384 | 1289250 |
| 220500 | 9 | 88.55 | 88.55 | 990 | 1.65 | 1.65 | 1748 | 475500 |
| 1159500 | 523 | 77.95 | 77.95 | 1000 | 2.20 | 2.20 | 7522 | 4400250 |
| 435000 | 89 | 69.40 | 68.26 | 1010 | 2.85 | 2.85 | 2615 | 1285500 |
| 1843500 | 363 | 59.10 | 59.10 | 1020 | 3.70 | 3.70 | 6220 | 2912250 |
| 1128750 | 331 | 50.75 | 50.75 | 1030 | 5.10 | 5.10 | 6031 | 2142000 |
| 1264500 | 579 | 42.25 | 42.25 | 1040 | 6.95 | 6.95 | 8254 | 2498250 |
| 2883000 | 2742 | 34.90 | 34.90 | 1050 | 9.35 | 9.35 | 13738 | 3995250 |
| 1619250 | 3511 | 28.55 | 28.55 | 1060 | 12.70 | 12.70 | 10889 | 2404500 |
| 1606500 | 5658 | 22.70 | 22.70 | 1070 | 16.75 | 16.75 | 13835 | 1881750 |
| 5796750 | 23534 | 17.90 | 17.90 | 1080 | 21.90 | 21.90 | 25341 | 4127250 |
| 5763750 | 22979 | 13.75 | 13.75 | 1090 | 27.90 | 27.90 | 11673 | 1818000 |
| 12747000 | 53072 | 10.50 | 10.50 | 1100 | 34.55 | 34.55 | 14721 | 4809750 |
| 3246750 | 17876 | 7.90 | 7.90 | 1110 | 42.05 | 42.05 | 2409 | 1111500 |
| 7674750 | 29931 | 5.90 | 5.90 | 1120 | 50.10 | 50.10 | 2402 | 1419750 |
| 2983500 | 13520 | 4.45 | 4.45 | 1130 | 58.70 | 58.70 | 672 | 717750 |
| 3677250 | 13455 | 3.30 | 3.30 | 1140 | 67.10 | 67.10 | 407 | 319500 |
| 6780750 | 18661 | 2.50 | 2.50 | 1150 | 76.30 | 76.30 | 290 | 1932000 |
| 3035250 | 7658 | 2.00 | 2.00 | 1160 | 88.99 | 87.05 | 37 | 83250 |
| 915000 | 4332 | 1.60 | 1.60 | 1170 | 98.18 | 91.75 | 3 | 8250 |
| 1836750 | 7310 | 1.30 | 1.30 | 1180 | 107.57 | 92.45 | 9 | 94500 |
| 719250 | 3006 | 1.10 | 1.10 | 1190 | 117.10 | 159.15 | 0 | 0 |
| 5761500 | 21017 | 0.95 | 0.95 | 1200 | 124.35 | 124.35 | 158 | 689250 |
| 1368750 | 3516 | 0.70 | 0.70 | 1220 | 146.30 | 143.05 | 2 | 49500 |
| 2613750 | 6191 | 0.60 | 0.60 | 1240 | 166.05 | 123.00 | 0 | 2250 |
| 146250 | 241 | 0.45 | 0.45 | 1260 | 185.91 | 276.60 | 0 | 0 |
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.