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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1053.01SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 194.01 | 860 | 0.10 | 0.10 | 63 | 179250 |
| 4500 | 0 | 206.15 | 174.03 | 880 | — | 0.10 | 2 | 93750 |
| 73500 | 13 | 157.00 | 154.05 | 900 | 0.10 | 0.10 | 216 | 519000 |
| 33000 | 0 | 113.70 | 144.07 | 910 | — | 0.15 | 27 | 213000 |
| 9750 | 0 | 150.00 | 134.08 | 920 | 0.15 | 0.15 | 69 | 747750 |
| 44250 | 0 | 140.95 | 124.10 | 930 | 0.20 | 0.20 | 28 | 559500 |
| 38250 | 0 | 137.10 | 114.12 | 940 | 0.02 | 0.20 | 35 | 355500 |
| 82500 | 1 | 108.50 | 104.17 | 950 | 0.30 | 0.30 | 468 | 1241250 |
| 29250 | 2 | 94.50 | 94.25 | 960 | 0.30 | 0.30 | 119 | 1004250 |
| 61500 | 2 | 85.00 | 84.40 | 970 | 0.30 | 0.30 | 139 | 426000 |
| 78750 | 5 | 75.05 | 75.05 | 980 | 0.40 | 0.40 | 600 | 1170000 |
| 188250 | 7 | 65.10 | 65.10 | 990 | 0.60 | 0.60 | 502 | 549750 |
| 982500 | 227 | 54.95 | 54.95 | 1000 | 0.90 | 0.90 | 2267 | 3408000 |
| 408750 | 14 | 45.40 | 45.40 | 1010 | 1.45 | 1.45 | 1414 | 882000 |
| 1738500 | 218 | 36.10 | 36.10 | 1020 | 2.45 | 2.45 | 2727 | 2693250 |
| 1026000 | 693 | 28.15 | 28.15 | 1030 | 4.05 | 4.05 | 4706 | 1864500 |
| 1296750 | 1356 | 20.45 | 20.45 | 1040 | 6.70 | 6.70 | 4873 | 2262000 |
| 3104250 | 4949 | 14.65 | 14.65 | 1050 | 10.60 | 10.60 | 6691 | 3635250 |
| 3786000 | 11443 | 10.05 | 10.05 | 1060 | 16.00 | 16.00 | 6636 | 1612500 |
| 3918750 | 9210 | 6.60 | 6.60 | 1070 | 22.50 | 22.50 | 4033 | 1572750 |
| 8201250 | 9855 | 4.35 | 4.35 | 1080 | 30.15 | 30.15 | 1360 | 2909250 |
| 4827750 | 8312 | 2.85 | 2.85 | 1090 | 38.75 | 38.75 | 617 | 1239000 |
| 12711750 | 11147 | 1.95 | 1.95 | 1100 | 47.80 | 47.80 | 546 | 3750000 |
| 3147750 | 5055 | 1.45 | 1.45 | 1110 | 58.30 | 58.30 | 125 | 470250 |
| 6942750 | 6346 | 1.15 | 1.15 | 1120 | 68.15 | 68.15 | 32 | 1158750 |
| 2556000 | 2118 | 0.85 | 0.85 | 1130 | 76.40 | 72.60 | 3 | 501000 |
| 2978250 | 2327 | 0.65 | 0.65 | 1140 | 86.08 | 82.35 | 2 | 289500 |
| 4746750 | 3253 | 0.50 | 0.50 | 1150 | 95.95 | 95.95 | 7 | 1935000 |
| 2318250 | 2298 | 0.40 | 0.40 | 1160 | 105.76 | 77.90 | 0 | 81750 |
| 532500 | 886 | 0.30 | 0.30 | 1170 | 115.69 | 104.00 | 0 | 3750 |
| 1066500 | 1051 | 0.30 | 0.30 | 1180 | 129.00 | 129.00 | 101 | 30000 |
| 493500 | 247 | 0.30 | 0.30 | 1190 | 135.62 | 129.50 | 1 | 0 |
| 3762750 | 1529 | 0.30 | 0.30 | 1200 | 145.61 | 144.65 | 12 | 709500 |
| 1096500 | 268 | 0.20 | 0.20 | 1220 | 165.58 | 162.25 | 5 | 45750 |
| 2015250 | 993 | 0.15 | 0.15 | 1240 | 185.55 | 183.05 | 0 | 3000 |
| 210000 | 223 | 0.10 | 0.10 | 1260 | 205.53 | 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.