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
Underlying1875.10SUNPHARMA · archived level
Strikes31Published for this date and expiry
SUNPHARMA 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 | |
| 5600 | 3 | 291.00 | 276.96 | 1600 | 0.20 | 0.20 | 3 | 5950 |
| 0 | 0 | 242.75 | 237.00 | 1640 | — | 17.70 | 0 | 0 |
| 0 | 0 | 211.00 | 197.05 | 1680 | 0.01 | 0.40 | 0 | 1050 |
| 350 | 3 | 183.00 | 177.09 | 1700 | 0.02 | 0.40 | 0 | 22750 |
| 350 | 1 | 156.15 | 157.16 | 1720 | 0.07 | 0.15 | 7 | 4200 |
| 4550 | 0 | 199.00 | 137.32 | 1740 | 0.20 | 20.50 | 0 | 0 |
| 0 | 0 | 154.25 | 117.68 | 1760 | 0.40 | 0.40 | 208 | 288400 |
| 350 | 0 | 187.00 | 98.46 | 1780 | 0.70 | 0.70 | 50 | 25900 |
| 22750 | 55 | 83.30 | 83.30 | 1800 | 1.25 | 1.25 | 740 | 270550 |
| 50750 | 307 | 65.45 | 65.45 | 1820 | 2.45 | 2.45 | 1054 | 272300 |
| 30450 | 203 | 47.00 | 47.00 | 1840 | 4.80 | 4.80 | 1255 | 144550 |
| 91700 | 1060 | 32.65 | 32.65 | 1860 | 9.80 | 9.80 | 2137 | 574000 |
| 272650 | 3655 | 20.45 | 20.45 | 1880 | 17.15 | 17.15 | 3169 | 174650 |
| 693350 | 6545 | 12.05 | 12.05 | 1900 | 28.70 | 28.70 | 2834 | 588000 |
| 680050 | 5353 | 6.85 | 6.85 | 1920 | 43.40 | 43.40 | 1091 | 312900 |
| 705600 | 3471 | 3.90 | 3.90 | 1940 | 60.05 | 60.05 | 422 | 428400 |
| 1173200 | 2289 | 2.65 | 2.65 | 1960 | 79.00 | 79.00 | 285 | 565250 |
| 757050 | 1681 | 1.65 | 1.65 | 1980 | 98.90 | 98.90 | 90 | 179900 |
| 1338750 | 2895 | 1.25 | 1.25 | 2000 | 123.21 | 119.15 | 11 | 247450 |
| 586250 | 604 | 0.75 | 0.75 | 2020 | 135.50 | 135.50 | 45 | 143150 |
| 459550 | 757 | 0.85 | 0.85 | 2040 | 162.65 | 145.75 | 0 | 226450 |
| 374850 | 240 | 0.65 | 0.65 | 2060 | 180.95 | 180.95 | 21 | 31500 |
| 147350 | 138 | 0.55 | 0.55 | 2080 | 202.50 | 154.15 | 0 | 65450 |
| 500150 | 503 | 0.55 | 0.55 | 2100 | 222.47 | 202.00 | 0 | 24500 |
| 156800 | 247 | 0.45 | 0.45 | 2120 | 242.44 | 207.65 | 0 | 700 |
| 51450 | 57 | 0.35 | 0.35 | 2140 | 262.42 | 158.35 | 0 | 4200 |
| 304150 | 229 | 0.15 | 0.15 | 2160 | 282.40 | 179.25 | 0 | 2800 |
| 4550 | 0 | 0.10 | — | 2180 | 302.37 | 302.10 | 0 | 0 |
| 325150 | 61 | 0.10 | 0.10 | 2200 | 322.35 | 209.00 | 0 | 49700 |
| 179200 | 61 | 0.05 | — | 2240 | 362.30 | 375.20 | 0 | 0 |
| 3850 | 1 | 0.10 | — | 2280 | 402.26 | 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.