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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1061.24SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 202.38 | 860 | 0.10 | 0.10 | 6 | 177750 |
| 4500 | 0 | 206.15 | 182.41 | 880 | 0.10 | 0.10 | 24 | 92250 |
| 82500 | 37 | 166.00 | 162.44 | 900 | 0.15 | 0.15 | 262 | 609000 |
| 33000 | 0 | 113.70 | 152.45 | 910 | 0.20 | 0.20 | 61 | 230250 |
| 9750 | 0 | 150.00 | 142.47 | 920 | 0.20 | 0.20 | 307 | 767250 |
| 44250 | 0 | 140.95 | 132.48 | 930 | 0.20 | 0.20 | 77 | 562500 |
| 38250 | 0 | 137.10 | 122.51 | 940 | 0.25 | 0.25 | 40 | 358500 |
| 83250 | 6 | 116.90 | 112.56 | 950 | 0.30 | 0.30 | 329 | 1178250 |
| 30750 | 3 | 99.90 | 102.64 | 960 | 0.30 | 0.30 | 263 | 966750 |
| 63000 | 0 | 102.05 | 92.78 | 970 | 0.30 | 0.30 | 556 | 452250 |
| 79500 | 11 | 75.80 | 83.02 | 980 | 0.40 | 0.40 | 1033 | 1161000 |
| 192750 | 1 | 78.50 | 73.44 | 990 | 0.60 | 0.60 | 587 | 576000 |
| 1032000 | 208 | 68.40 | 68.40 | 1000 | 0.85 | 0.85 | 3014 | 3450750 |
| 409500 | 104 | 58.10 | 55.11 | 1010 | 1.25 | 1.25 | 1401 | 815250 |
| 1749750 | 196 | 49.00 | 49.00 | 1020 | 1.85 | 1.85 | 4383 | 2709750 |
| 1072500 | 303 | 40.40 | 40.40 | 1030 | 2.85 | 2.85 | 5046 | 1992750 |
| 1206750 | 1027 | 32.05 | 32.05 | 1040 | 4.45 | 4.45 | 5707 | 2451000 |
| 2925750 | 6859 | 24.40 | 24.40 | 1050 | 7.00 | 7.00 | 10092 | 3558000 |
| 2282250 | 15195 | 18.15 | 18.15 | 1060 | 10.65 | 10.65 | 10625 | 1950000 |
| 3507750 | 13327 | 12.95 | 12.95 | 1070 | 15.55 | 15.55 | 5853 | 2049750 |
| 7665000 | 13024 | 9.20 | 9.20 | 1080 | 21.55 | 21.55 | 2240 | 3010500 |
| 5098500 | 9759 | 6.35 | 6.35 | 1090 | 28.70 | 28.70 | 836 | 1410750 |
| 12209250 | 17076 | 4.30 | 4.30 | 1100 | 36.55 | 36.55 | 785 | 3854250 |
| 3168750 | 6521 | 3.05 | 3.05 | 1110 | 45.25 | 45.25 | 220 | 514500 |
| 7214250 | 9590 | 2.30 | 2.30 | 1120 | 54.25 | 54.25 | 98 | 1173000 |
| 2459250 | 4158 | 1.65 | 1.65 | 1130 | 63.45 | 63.45 | 97 | 503250 |
| 3061500 | 3672 | 1.20 | 1.20 | 1140 | 78.22 | 74.70 | 24 | 291000 |
| 4807500 | 5151 | 0.95 | 0.95 | 1150 | 87.82 | 83.80 | 50 | 1938750 |
| 2818500 | 2714 | 0.80 | 0.80 | 1160 | 97.57 | 77.90 | 0 | 81750 |
| 693750 | 894 | 0.60 | 0.60 | 1170 | 107.40 | 104.00 | 7 | 3750 |
| 1343250 | 1601 | 0.50 | 0.50 | 1180 | 117.30 | 112.10 | 5 | 90000 |
| 497250 | 664 | 0.45 | 0.45 | 1190 | 127.24 | 123.50 | 0 | 750 |
| 4050750 | 2429 | 0.40 | 0.40 | 1200 | 137.20 | 133.50 | 13 | 709500 |
| 1138500 | 425 | 0.30 | 0.30 | 1220 | 157.15 | 152.35 | 0 | 49500 |
| 2390250 | 1027 | 0.25 | 0.25 | 1240 | 177.12 | 183.05 | 2 | 3000 |
| 185250 | 78 | 0.15 | 0.15 | 1260 | 197.09 | 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.