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
Underlying1929.90SUNPHARMA · archived level
Strikes31Published for this date and expiry
SUNPHARMA 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 | |
| 10150 | 0 | 344.20 | 332.82 | 1600 | — | 0.20 | 57 | 7000 |
| 0 | 0 | 242.75 | 292.90 | 1640 | — | 17.70 | 0 | 0 |
| 0 | 0 | 211.00 | 252.98 | 1680 | 0.01 | 0.65 | 0 | 1400 |
| 1050 | 0 | 256.00 | 233.02 | 1700 | 0.02 | 0.15 | 7 | 23800 |
| 0 | 0 | 181.50 | 213.09 | 1720 | 0.04 | 0.20 | 0 | 4550 |
| 4550 | 0 | 199.00 | 193.19 | 1740 | — | — | — | — |
| 0 | 0 | 154.25 | 173.38 | 1760 | 0.27 | 0.60 | 1 | 299600 |
| 350 | 0 | 187.00 | 153.74 | 1780 | 0.59 | 0.55 | 0 | 21700 |
| 28000 | 5 | 129.50 | 134.40 | 1800 | 1.10 | 1.10 | 144 | 279650 |
| 23800 | 0 | 126.15 | 115.54 | 1820 | 1.55 | 1.55 | 28 | 217000 |
| 2450 | 7 | 89.80 | 97.43 | 1840 | 2.60 | 2.60 | 72 | 78750 |
| 22750 | 1 | 71.65 | 71.65 | 1860 | 4.25 | 4.25 | 220 | 550550 |
| 6650 | 33 | 53.25 | 53.25 | 1880 | 6.50 | 6.50 | 600 | 122850 |
| 322000 | 722 | 38.00 | 38.00 | 1900 | 10.75 | 10.75 | 1486 | 335300 |
| 303100 | 1780 | 25.00 | 25.00 | 1920 | 17.60 | 17.60 | 1734 | 304500 |
| 765100 | 2441 | 15.25 | 15.25 | 1940 | 28.00 | 28.00 | 940 | 449400 |
| 993300 | 2838 | 9.15 | 9.15 | 1960 | 41.25 | 41.25 | 327 | 577850 |
| 726600 | 1770 | 5.70 | 5.70 | 1980 | 58.10 | 58.10 | 65 | 187250 |
| 1630300 | 2382 | 3.85 | 3.85 | 2000 | 75.30 | 75.30 | 118 | 254450 |
| 629650 | 739 | 2.75 | 2.75 | 2020 | 96.05 | 96.05 | 21 | 148400 |
| 577150 | 437 | 2.05 | 2.05 | 2040 | 109.91 | 100.90 | 0 | 238350 |
| 419650 | 297 | 1.60 | 1.60 | 2060 | 128.42 | 118.80 | 0 | 32200 |
| 158200 | 96 | 1.40 | 1.40 | 2080 | 147.48 | 154.15 | 17 | 65450 |
| 681800 | 492 | 1.15 | 1.15 | 2100 | 166.90 | 150.55 | 0 | 24150 |
| 175000 | 219 | 0.95 | 0.95 | 2120 | 186.56 | 186.40 | 3 | 1400 |
| 69300 | 48 | 0.75 | 0.75 | 2140 | 206.36 | 158.35 | 0 | 4200 |
| 309050 | 33 | 0.50 | 0.50 | 2160 | 226.23 | 179.25 | 0 | 2800 |
| 4900 | 0 | 0.90 | 0.04 | 2180 | 246.15 | 302.10 | 0 | 0 |
| 333900 | 104 | 0.15 | 0.15 | 2200 | 266.10 | 209.00 | 0 | 49700 |
| 180950 | 56 | 0.20 | — | 2240 | 306.01 | 375.20 | 0 | 0 |
| 4200 | 11 | 0.20 | — | 2280 | 345.93 | 327.95 | 0 | 1050 |
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.