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
Underlying1899.99SUNPHARMA · archived level
Strikes31Published for this date and expiry
SUNPHARMA 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 | |
| 5600 | 0 | 291.00 | 301.58 | 1600 | — | 0.20 | 0 | 5950 |
| 0 | 0 | 242.75 | 261.62 | 1640 | — | 17.70 | 0 | 0 |
| 0 | 0 | 211.00 | 221.66 | 1680 | — | 0.40 | 0 | 1050 |
| 350 | 0 | 183.00 | 201.68 | 1700 | — | 0.40 | 0 | 22750 |
| 350 | 0 | 156.15 | 181.71 | 1720 | 0.01 | 0.15 | 0 | 4200 |
| 4550 | 0 | 199.00 | 161.75 | 1740 | 0.03 | 20.50 | 0 | 0 |
| 0 | 0 | 154.25 | 141.83 | 1760 | 0.10 | 0.10 | 16 | 286650 |
| 350 | 0 | 187.00 | 122.04 | 1780 | 0.25 | 0.25 | 99 | 28350 |
| 19950 | 31 | 92.00 | 92.00 | 1800 | 0.50 | 0.50 | 609 | 259000 |
| 43750 | 87 | 73.95 | 73.95 | 1820 | 1.05 | 1.05 | 849 | 260400 |
| 27650 | 115 | 55.15 | 55.15 | 1840 | 2.55 | 2.55 | 707 | 161350 |
| 88900 | 561 | 37.65 | 37.65 | 1860 | 6.00 | 6.00 | 1349 | 576100 |
| 221900 | 2626 | 24.05 | 24.05 | 1880 | 11.45 | 11.45 | 3384 | 221900 |
| 627550 | 8267 | 13.95 | 13.95 | 1900 | 20.85 | 20.85 | 3577 | 376950 |
| 732900 | 4624 | 7.75 | 7.75 | 1920 | 34.80 | 34.80 | 720 | 297850 |
| 702800 | 2469 | 4.05 | 4.05 | 1940 | 50.60 | 50.60 | 275 | 415450 |
| 1077650 | 2515 | 2.60 | 2.60 | 1960 | 69.30 | 69.30 | 172 | 530950 |
| 728000 | 1004 | 1.65 | 1.65 | 1980 | 90.70 | 90.70 | 26 | 173950 |
| 1263150 | 1594 | 1.10 | 1.10 | 2000 | 108.00 | 108.00 | 32 | 238350 |
| 582750 | 394 | 0.85 | 0.85 | 2020 | 118.51 | 131.00 | 14 | 140000 |
| 464450 | 319 | 0.70 | 0.70 | 2040 | 138.19 | 141.75 | 94 | 203350 |
| 343350 | 184 | 0.60 | 0.60 | 2060 | 158.04 | 180.95 | 0 | 31500 |
| 142450 | 76 | 0.50 | 0.50 | 2080 | 177.97 | 154.15 | 0 | 65450 |
| 452200 | 285 | 0.40 | 0.40 | 2100 | 197.93 | 202.00 | 0 | 24500 |
| 158550 | 77 | 0.40 | 0.40 | 2120 | 217.90 | 207.65 | 0 | 700 |
| 49350 | 6 | 0.30 | — | 2140 | 237.88 | 158.35 | 0 | 4200 |
| 303100 | 54 | 0.15 | 0.15 | 2160 | 257.86 | 179.25 | 0 | 2800 |
| 3850 | 2 | 0.15 | — | 2180 | 277.84 | 302.10 | 0 | 0 |
| 318850 | 127 | 0.05 | 0.05 | 2200 | 297.82 | 209.00 | 0 | 49700 |
| 178850 | 88 | 0.05 | — | 2240 | 337.78 | 375.20 | 0 | 0 |
| 3850 | 0 | 0.10 | — | 2280 | 377.74 | 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.