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
Underlying1882.00SUNPHARMA · archived level
Strikes31Published for this date and expiry
SUNPHARMA 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 | |
| 6300 | 22 | 299.00 | 284.12 | 1600 | 0.40 | 0.40 | 4 | 6300 |
| 0 | 0 | 242.75 | 244.18 | 1640 | — | 17.70 | 0 | 0 |
| 0 | 0 | 211.00 | 204.24 | 1680 | 0.01 | 0.40 | 2 | 1050 |
| 1050 | 0 | 256.00 | 184.29 | 1700 | 0.40 | 0.40 | 18 | 22750 |
| 0 | 0 | 181.50 | 164.37 | 1720 | 0.09 | 0.20 | 0 | 4550 |
| 4550 | 0 | 199.00 | 144.56 | 1740 | — | — | — | — |
| 0 | 0 | 154.25 | 124.95 | 1760 | 0.55 | 0.55 | 66 | 292250 |
| 350 | 0 | 187.00 | 105.75 | 1780 | 0.70 | 0.70 | 3 | 21350 |
| 23100 | 42 | 95.15 | 95.15 | 1800 | 1.50 | 1.50 | 357 | 264950 |
| 25200 | 71 | 75.50 | 75.50 | 1820 | 2.70 | 2.70 | 262 | 229600 |
| 8050 | 29 | 58.90 | 58.90 | 1840 | 4.85 | 4.85 | 741 | 131950 |
| 48650 | 253 | 43.10 | 43.10 | 1860 | 8.65 | 8.65 | 1016 | 568400 |
| 113750 | 843 | 28.00 | 28.00 | 1880 | 14.60 | 14.60 | 1653 | 145250 |
| 745500 | 5374 | 17.15 | 17.15 | 1900 | 23.45 | 23.45 | 5687 | 667800 |
| 844200 | 5566 | 10.70 | 10.70 | 1920 | 37.25 | 37.25 | 1808 | 315350 |
| 839650 | 4677 | 6.50 | 6.50 | 1940 | 52.90 | 52.90 | 1358 | 444500 |
| 1176350 | 4088 | 4.25 | 4.25 | 1960 | 71.45 | 71.45 | 789 | 563500 |
| 806050 | 1929 | 2.90 | 2.90 | 1980 | 89.20 | 89.20 | 223 | 181300 |
| 1673000 | 3370 | 2.10 | 2.10 | 2000 | 110.20 | 110.20 | 131 | 247450 |
| 656600 | 889 | 1.60 | 1.60 | 2020 | 135.92 | 125.00 | 22 | 144900 |
| 576100 | 628 | 1.30 | 1.30 | 2040 | 145.75 | 145.75 | 41 | 226450 |
| 390950 | 419 | 1.10 | 1.10 | 2060 | 166.95 | 166.95 | 5 | 31500 |
| 145950 | 184 | 1.00 | 1.00 | 2080 | 195.29 | 154.15 | 0 | 65450 |
| 600250 | 861 | 0.85 | 0.85 | 2100 | 215.23 | 202.00 | 6 | 24500 |
| 188300 | 177 | 0.75 | 0.75 | 2120 | 235.19 | 207.65 | 3 | 700 |
| 67200 | 39 | 0.60 | 0.60 | 2140 | 255.16 | 158.35 | 0 | 4200 |
| 310100 | 70 | 0.35 | 0.35 | 2160 | 275.13 | 179.25 | 0 | 2800 |
| 4550 | 7 | 0.10 | — | 2180 | 295.11 | 302.10 | 0 | 0 |
| 330400 | 49 | 0.20 | 0.20 | 2200 | 315.08 | 209.00 | 0 | 49700 |
| 180950 | 0 | 0.20 | — | 2240 | 355.03 | 375.20 | 0 | 0 |
| 4200 | 0 | 0.20 | — | 2280 | 394.97 | 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.