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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1048.59SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 189.45 | 860 | 0.05 | 0.05 | 16 | 173250 |
| 4500 | 0 | 206.15 | 169.47 | 880 | — | 0.05 | 6 | 93000 |
| 72750 | 7 | 145.50 | 145.50 | 900 | 0.05 | 0.05 | 45 | 518250 |
| 33000 | 0 | 113.70 | 139.50 | 910 | — | 0.15 | 0 | 213000 |
| 9750 | 0 | 150.00 | 129.51 | 920 | 0.10 | 0.10 | 76 | 734250 |
| 44250 | 0 | 140.95 | 119.52 | 930 | — | 0.15 | 114 | 554250 |
| 38250 | 0 | 137.10 | 109.54 | 940 | 0.15 | 0.15 | 12 | 351750 |
| 78000 | 7 | 96.00 | 99.57 | 950 | 0.20 | 0.20 | 457 | 1230000 |
| 29250 | 0 | 94.50 | 89.64 | 960 | 0.30 | 0.30 | 179 | 1006500 |
| 57750 | 6 | 76.80 | 79.77 | 970 | 0.30 | 0.30 | 258 | 389250 |
| 80250 | 5 | 67.75 | 70.02 | 980 | 0.35 | 0.35 | 680 | 1133250 |
| 182250 | 13 | 56.30 | 60.47 | 990 | 0.55 | 0.55 | 2063 | 480000 |
| 917250 | 293 | 46.15 | 46.15 | 1000 | 0.80 | 0.80 | 4641 | 3333750 |
| 402750 | 163 | 36.50 | 36.50 | 1010 | 1.35 | 1.35 | 2719 | 776250 |
| 1727250 | 617 | 27.35 | 27.35 | 1020 | 2.35 | 2.35 | 5454 | 2559750 |
| 952500 | 1396 | 19.45 | 19.45 | 1030 | 4.35 | 4.35 | 8184 | 1930500 |
| 1639500 | 4589 | 13.05 | 13.05 | 1040 | 7.85 | 7.85 | 9435 | 2468250 |
| 4002000 | 16512 | 8.30 | 8.30 | 1050 | 13.05 | 13.05 | 10705 | 3211500 |
| 3789750 | 15909 | 5.15 | 5.15 | 1060 | 19.80 | 19.80 | 4650 | 1389000 |
| 3739500 | 12028 | 3.20 | 3.20 | 1070 | 27.75 | 27.75 | 2136 | 1424250 |
| 7917750 | 13626 | 2.15 | 2.15 | 1080 | 36.95 | 36.95 | 1356 | 2616000 |
| 5383500 | 9554 | 1.40 | 1.40 | 1090 | 46.10 | 46.10 | 357 | 1122000 |
| 11973750 | 12220 | 1.05 | 1.05 | 1100 | 55.60 | 55.60 | 399 | 3660000 |
| 2662500 | 5139 | 0.75 | 0.75 | 1110 | 66.50 | 66.50 | 110 | 422250 |
| 6723750 | 7744 | 0.65 | 0.65 | 1120 | 75.30 | 75.30 | 293 | 956250 |
| 2218500 | 3277 | 0.50 | 0.50 | 1130 | 80.62 | 84.45 | 24 | 489000 |
| 2367000 | 3897 | 0.45 | 0.45 | 1140 | 90.45 | 89.00 | 5 | 288750 |
| 4155000 | 3916 | 0.40 | 0.40 | 1150 | 104.80 | 104.80 | 20 | 1927500 |
| 1898250 | 1777 | 0.30 | 0.30 | 1160 | 110.30 | 113.00 | 1 | 81000 |
| 470250 | 673 | 0.20 | 0.20 | 1170 | 120.26 | 104.00 | 0 | 3750 |
| 970500 | 650 | 0.20 | 0.20 | 1180 | 130.24 | 129.00 | 3 | 27750 |
| 443250 | 218 | 0.20 | 0.20 | 1190 | 140.23 | 129.50 | 0 | 0 |
| 3470250 | 2515 | 0.15 | 0.15 | 1200 | 155.15 | 155.15 | 89 | 700500 |
| 955500 | 553 | 0.15 | 0.15 | 1220 | 170.20 | 172.00 | 5 | 42000 |
| 1875750 | 966 | 0.15 | 0.15 | 1240 | 190.18 | 183.05 | 0 | 3000 |
| 171000 | 91 | 0.05 | 0.05 | 1260 | 210.16 | 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.