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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1081.96SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 223.81 | 860 | — | 0.15 | 7 | 180000 |
| 6000 | 0 | 141.95 | 203.86 | 880 | — | 0.15 | 17 | 112500 |
| 120000 | 8 | 186.70 | 186.70 | 900 | 0.15 | 0.15 | 186 | 763500 |
| 33000 | 0 | 113.70 | 173.93 | 910 | 0.25 | 0.25 | 26 | 279750 |
| 12000 | 0 | 176.00 | 163.96 | 920 | 0.15 | 0.15 | 93 | 956250 |
| 45000 | 0 | 156.80 | 154.01 | 930 | 0.30 | 0.30 | 62 | 622500 |
| 38250 | 0 | 137.10 | 144.06 | 940 | 0.35 | 0.35 | 237 | 388500 |
| 85500 | 0 | 150.20 | 134.15 | 950 | 0.45 | 0.45 | 848 | 1158750 |
| 47250 | 0 | 120.85 | 124.28 | 960 | 0.50 | 0.50 | 432 | 943500 |
| 63000 | 0 | 102.05 | 114.48 | 970 | 0.60 | 0.60 | 613 | 807000 |
| 96750 | 0 | 95.00 | 104.78 | 980 | 0.75 | 0.75 | 1273 | 1143000 |
| 195750 | 4 | 92.00 | 95.22 | 990 | 0.90 | 0.90 | 822 | 599250 |
| 1117500 | 358 | 85.20 | 85.20 | 1000 | 1.20 | 1.20 | 3109 | 3915000 |
| 429000 | 62 | 76.95 | 76.95 | 1010 | 1.55 | 1.55 | 2087 | 1184250 |
| 1826250 | 229 | 66.70 | 66.70 | 1020 | 2.15 | 2.15 | 3528 | 2697000 |
| 1150500 | 380 | 59.10 | 59.10 | 1030 | 2.95 | 2.95 | 7114 | 2105250 |
| 1242000 | 684 | 49.25 | 49.25 | 1040 | 4.10 | 4.10 | 5678 | 2411250 |
| 2935500 | 2651 | 41.15 | 41.15 | 1050 | 5.75 | 5.75 | 7933 | 4039500 |
| 1459500 | 6024 | 33.60 | 33.60 | 1060 | 8.45 | 8.45 | 10373 | 2223750 |
| 2270250 | 10889 | 26.80 | 26.80 | 1070 | 11.50 | 11.50 | 12914 | 1921500 |
| 6186750 | 36746 | 21.10 | 21.10 | 1080 | 15.55 | 15.55 | 17172 | 4196250 |
| 4834500 | 17122 | 16.15 | 16.15 | 1090 | 20.75 | 20.75 | 5113 | 1851000 |
| 11350500 | 36563 | 12.10 | 12.10 | 1100 | 26.35 | 26.35 | 3764 | 4270500 |
| 2811750 | 10454 | 8.95 | 8.95 | 1110 | 32.65 | 32.65 | 1029 | 839250 |
| 6996000 | 16133 | 6.55 | 6.55 | 1120 | 41.00 | 41.00 | 462 | 1293750 |
| 2694000 | 9817 | 4.85 | 4.85 | 1130 | 49.10 | 49.10 | 128 | 618750 |
| 3768750 | 8653 | 3.60 | 3.60 | 1140 | 58.80 | 58.80 | 29 | 315750 |
| 5619750 | 9782 | 2.75 | 2.75 | 1150 | 67.20 | 67.20 | 74 | 1952250 |
| 2991750 | 3683 | 2.10 | 2.10 | 1160 | 78.73 | 77.35 | 2 | 82500 |
| 919500 | 1318 | 1.55 | 1.55 | 1170 | 87.81 | 102.00 | 0 | 7500 |
| 1566750 | 2816 | 1.30 | 1.30 | 1180 | 97.12 | 112.25 | 0 | 93000 |
| 744000 | 1992 | 1.05 | 1.05 | 1190 | 106.60 | 123.50 | 0 | 750 |
| 4830750 | 5607 | 0.90 | 0.90 | 1200 | 115.60 | 115.60 | 87 | 710250 |
| 1337250 | 1265 | 0.60 | 0.60 | 1220 | 135.75 | 152.35 | 0 | 49500 |
| 2479500 | 1316 | 0.50 | 0.50 | 1240 | 155.51 | 172.00 | 0 | 3000 |
| 186750 | 84 | 0.35 | 0.35 | 1260 | 175.38 | 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.