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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1082.31SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 224.02 | 860 | — | 0.10 | 15 | 180750 |
| 4500 | 4 | 206.15 | 204.06 | 880 | 0.15 | 0.15 | 9 | 111000 |
| 118500 | 17 | 181.15 | 181.15 | 900 | 0.10 | 0.10 | 133 | 742500 |
| 33000 | 0 | 113.70 | 174.13 | 910 | 0.15 | 0.15 | 117 | 251250 |
| 10500 | 2 | 161.00 | 164.16 | 920 | 0.10 | 0.10 | 250 | 948000 |
| 45000 | 0 | 156.80 | 154.19 | 930 | 0.03 | 0.20 | 160 | 595500 |
| 38250 | 0 | 137.10 | 144.23 | 940 | 0.25 | 0.25 | 118 | 365250 |
| 85500 | 0 | 150.20 | 134.30 | 950 | 0.35 | 0.35 | 668 | 1292250 |
| 47250 | 0 | 120.85 | 124.40 | 960 | 0.35 | 0.35 | 383 | 975000 |
| 63000 | 0 | 102.05 | 114.56 | 970 | 0.40 | 0.40 | 1899 | 550500 |
| 94500 | 3 | 101.00 | 104.81 | 980 | 0.50 | 0.50 | 1484 | 1180500 |
| 195750 | 3 | 92.70 | 95.18 | 990 | 0.70 | 0.70 | 1033 | 555750 |
| 1106250 | 35 | 81.50 | 85.73 | 1000 | 0.95 | 0.95 | 2940 | 3348750 |
| 423750 | 15 | 73.60 | 76.52 | 1010 | 1.35 | 1.35 | 2011 | 857250 |
| 1790250 | 122 | 62.20 | 62.20 | 1020 | 2.00 | 2.00 | 2164 | 2756250 |
| 1119750 | 106 | 53.30 | 53.30 | 1030 | 2.80 | 2.80 | 3410 | 2100750 |
| 1213500 | 216 | 44.65 | 44.65 | 1040 | 4.10 | 4.10 | 3120 | 2382000 |
| 2943000 | 985 | 36.15 | 36.15 | 1050 | 5.90 | 5.90 | 4260 | 3884250 |
| 1485750 | 1517 | 29.20 | 29.20 | 1060 | 8.35 | 8.35 | 5195 | 2196000 |
| 2249250 | 3053 | 22.75 | 22.75 | 1070 | 12.05 | 12.05 | 5940 | 2057250 |
| 6874500 | 12504 | 17.40 | 17.40 | 1080 | 16.75 | 16.75 | 9619 | 3672000 |
| 5249250 | 7994 | 12.90 | 12.90 | 1090 | 21.80 | 21.80 | 3047 | 1814250 |
| 12522000 | 18673 | 9.20 | 9.20 | 1100 | 28.05 | 28.05 | 2180 | 4138500 |
| 2882250 | 4845 | 6.60 | 6.60 | 1110 | 35.55 | 35.55 | 732 | 717750 |
| 7346250 | 7658 | 4.70 | 4.70 | 1120 | 43.60 | 43.60 | 363 | 1215000 |
| 2667750 | 4338 | 3.35 | 3.35 | 1130 | 52.65 | 52.65 | 106 | 604500 |
| 3692250 | 3731 | 2.45 | 2.45 | 1140 | 62.35 | 62.35 | 25 | 306000 |
| 5112750 | 4514 | 1.85 | 1.85 | 1150 | 69.25 | 70.25 | 16 | 1951500 |
| 3078750 | 1821 | 1.55 | 1.55 | 1160 | 78.13 | 77.90 | 4 | 81750 |
| 849750 | 844 | 1.15 | 1.15 | 1170 | 87.29 | 102.00 | 0 | 7500 |
| 1542750 | 1239 | 0.90 | 0.90 | 1180 | 96.68 | 112.25 | 0 | 93000 |
| 683250 | 874 | 0.75 | 0.75 | 1190 | 106.23 | 123.50 | 0 | 750 |
| 4542000 | 2915 | 0.65 | 0.65 | 1200 | 119.00 | 119.00 | 8 | 710250 |
| 1341000 | 568 | 0.50 | 0.50 | 1220 | 135.51 | 152.35 | 0 | 49500 |
| 2565750 | 1008 | 0.40 | 0.40 | 1240 | 155.32 | 172.00 | 0 | 3000 |
| 173250 | 76 | 0.35 | 0.35 | 1260 | 175.22 | 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.