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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1066.00SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 208.00 | 860 | 0.20 | 0.20 | 69 | 182250 |
| 6000 | 0 | 141.95 | 188.05 | 880 | 0.15 | 0.15 | 26 | 120750 |
| 119250 | 13 | 172.30 | 172.30 | 900 | 0.20 | 0.20 | 473 | 774000 |
| 33000 | 0 | 113.70 | 158.15 | 910 | 0.30 | 0.30 | 68 | 281250 |
| 12000 | 0 | 176.00 | 148.21 | 920 | 0.25 | 0.25 | 234 | 967500 |
| 45000 | 0 | 156.80 | 138.29 | 930 | 0.30 | 0.30 | 104 | 637500 |
| 38250 | 0 | 137.10 | 128.42 | 940 | 0.45 | 0.45 | 250 | 412500 |
| 85500 | 0 | 150.20 | 118.60 | 950 | 0.65 | 0.65 | 889 | 1185750 |
| 47250 | 0 | 120.85 | 108.88 | 960 | 0.75 | 0.75 | 829 | 990000 |
| 63000 | 1 | 102.05 | 99.30 | 970 | 0.90 | 0.90 | 625 | 828750 |
| 96750 | 30 | 95.00 | 89.89 | 980 | 1.10 | 1.10 | 1162 | 1203000 |
| 198750 | 45 | 85.00 | 80.71 | 990 | 1.45 | 1.45 | 588 | 494250 |
| 1161750 | 232 | 73.35 | 73.35 | 1000 | 1.85 | 1.85 | 4011 | 4001250 |
| 434250 | 22 | 62.95 | 62.95 | 1010 | 2.45 | 2.45 | 2723 | 1386750 |
| 1844250 | 344 | 55.70 | 55.70 | 1020 | 3.35 | 3.35 | 5315 | 2631750 |
| 1254000 | 555 | 46.40 | 46.40 | 1030 | 4.80 | 4.80 | 4286 | 2250750 |
| 1368750 | 1034 | 38.15 | 38.15 | 1040 | 6.70 | 6.70 | 4808 | 2330250 |
| 3063000 | 3279 | 31.05 | 31.05 | 1050 | 9.10 | 9.10 | 7553 | 3975000 |
| 2148750 | 8043 | 24.65 | 24.65 | 1060 | 12.70 | 12.70 | 10127 | 2307750 |
| 3074250 | 13499 | 19.30 | 19.30 | 1070 | 17.20 | 17.20 | 9261 | 2233500 |
| 6063000 | 13347 | 14.80 | 14.80 | 1080 | 22.80 | 22.80 | 4915 | 3970500 |
| 5480250 | 7105 | 11.15 | 11.15 | 1090 | 29.20 | 29.20 | 1417 | 1728000 |
| 13340250 | 21522 | 8.40 | 8.40 | 1100 | 36.15 | 36.15 | 2461 | 4453500 |
| 3107250 | 5887 | 6.10 | 6.10 | 1110 | 43.70 | 43.70 | 420 | 1005000 |
| 7759500 | 10333 | 4.60 | 4.60 | 1120 | 52.30 | 52.30 | 353 | 1337250 |
| 2997750 | 6582 | 3.35 | 3.35 | 1130 | 61.35 | 61.35 | 110 | 653250 |
| 3903000 | 5028 | 2.50 | 2.50 | 1140 | 69.50 | 69.50 | 13 | 320250 |
| 6385500 | 7585 | 1.90 | 1.90 | 1150 | 84.21 | 80.60 | 54 | 1953000 |
| 3070500 | 2496 | 1.55 | 1.55 | 1160 | 93.38 | 87.05 | 0 | 83250 |
| 868500 | 1263 | 1.25 | 1.25 | 1170 | 102.76 | 102.00 | 1 | 7500 |
| 1786500 | 2481 | 1.05 | 1.05 | 1180 | 112.29 | 112.25 | 3 | 93000 |
| 660750 | 1048 | 0.85 | 0.85 | 1190 | 121.95 | 123.50 | 1 | 750 |
| 5133000 | 7279 | 0.70 | 0.70 | 1200 | 128.90 | 128.90 | 34 | 696000 |
| 1437750 | 1089 | 0.55 | 0.55 | 1220 | 151.38 | 152.35 | 3 | 49500 |
| 2487000 | 1103 | 0.45 | 0.45 | 1240 | 171.21 | 172.00 | 1 | 3000 |
| 193500 | 168 | 0.45 | 0.45 | 1260 | 191.11 | 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.