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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1067.71SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 209.28 | 860 | — | 0.10 | 5 | 180750 |
| 4500 | 0 | 206.15 | 189.32 | 880 | — | 0.10 | 24 | 103500 |
| 104250 | 22 | 169.15 | 169.36 | 900 | — | 0.05 | 178 | 714750 |
| 33000 | 0 | 113.70 | 159.38 | 910 | 0.15 | 0.15 | 7 | 247500 |
| 9750 | 2 | 150.00 | 149.41 | 920 | 0.15 | 0.15 | 212 | 942000 |
| 44250 | 1 | 140.95 | 139.45 | 930 | 0.20 | 0.20 | 71 | 577500 |
| 38250 | 0 | 137.10 | 129.51 | 940 | 0.20 | 0.20 | 78 | 369000 |
| 84000 | 2 | 119.50 | 119.60 | 950 | 0.30 | 0.30 | 182 | 1244250 |
| 33000 | 29 | 108.25 | 108.25 | 960 | 0.45 | 0.45 | 159 | 971250 |
| 63000 | 0 | 102.05 | 99.98 | 970 | 0.40 | 0.40 | 233 | 515250 |
| 86250 | 14 | 90.00 | 90.34 | 980 | 0.60 | 0.60 | 644 | 1197000 |
| 192750 | 7 | 79.75 | 80.89 | 990 | 0.80 | 0.80 | 765 | 591000 |
| 1065750 | 323 | 69.40 | 69.40 | 1000 | 1.05 | 1.05 | 2824 | 3379500 |
| 432750 | 54 | 60.30 | 60.30 | 1010 | 1.60 | 1.60 | 940 | 803250 |
| 1770750 | 190 | 51.00 | 51.00 | 1020 | 2.35 | 2.35 | 2978 | 2609250 |
| 1109250 | 172 | 42.00 | 42.00 | 1030 | 3.50 | 3.50 | 3812 | 1980000 |
| 1208250 | 464 | 33.85 | 33.85 | 1040 | 5.15 | 5.15 | 3687 | 2416500 |
| 2890500 | 1922 | 26.40 | 26.40 | 1050 | 7.70 | 7.70 | 5359 | 3634500 |
| 1896000 | 3921 | 20.20 | 20.20 | 1060 | 11.25 | 11.25 | 7462 | 2019750 |
| 3219000 | 11599 | 14.65 | 14.65 | 1070 | 15.90 | 15.90 | 8865 | 1805250 |
| 8439000 | 17091 | 10.60 | 10.60 | 1080 | 21.65 | 21.65 | 5845 | 3362250 |
| 5514000 | 8347 | 7.30 | 7.30 | 1090 | 28.35 | 28.35 | 2055 | 1608000 |
| 12655500 | 18921 | 4.95 | 4.95 | 1100 | 36.15 | 36.15 | 1537 | 3967500 |
| 3314250 | 7046 | 3.40 | 3.40 | 1110 | 44.20 | 44.20 | 270 | 633000 |
| 7407000 | 9885 | 2.45 | 2.45 | 1120 | 53.60 | 53.60 | 167 | 1203000 |
| 2719500 | 5066 | 1.85 | 1.85 | 1130 | 62.30 | 62.30 | 165 | 531750 |
| 3434250 | 3130 | 1.40 | 1.40 | 1140 | 72.89 | 66.70 | 12 | 298500 |
| 4892250 | 4514 | 1.00 | 1.00 | 1150 | 81.50 | 81.50 | 89 | 1953000 |
| 2995500 | 2473 | 0.85 | 0.85 | 1160 | 91.42 | 77.90 | 0 | 81750 |
| 795000 | 1022 | 0.75 | 0.75 | 1170 | 100.98 | 102.00 | 0 | 7500 |
| 1424250 | 1136 | 0.65 | 0.65 | 1180 | 110.67 | 112.25 | 0 | 93000 |
| 617250 | 488 | 0.50 | 0.50 | 1190 | 120.45 | 123.50 | 0 | 750 |
| 4356750 | 3147 | 0.50 | 0.50 | 1200 | 130.31 | 127.00 | 4 | 711000 |
| 1252500 | 762 | 0.35 | 0.35 | 1220 | 150.14 | 152.35 | 0 | 49500 |
| 2555250 | 501 | 0.30 | 0.30 | 1240 | 170.05 | 172.15 | 1 | 3750 |
| 179250 | 63 | 0.25 | 0.25 | 1260 | 190.00 | 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.