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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1047.99SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 188.70 | 860 | 0.05 | 0.05 | 15 | 177750 |
| 4500 | 0 | 206.15 | 168.72 | 880 | — | 0.05 | 3 | 90750 |
| 56250 | 32 | 150.30 | 148.74 | 900 | 0.10 | 0.10 | 371 | 455250 |
| 25500 | 18 | 138.40 | 138.40 | 910 | — | 0.15 | 28 | 211500 |
| 4500 | 8 | 131.40 | 128.75 | 920 | — | 0.10 | 147 | 637500 |
| 44250 | 0 | 140.95 | 118.76 | 930 | 0.10 | 0.10 | 17 | 543750 |
| 38250 | 0 | 137.10 | 108.77 | 940 | 0.15 | 0.15 | 94 | 390000 |
| 72750 | 8 | 102.00 | 98.79 | 950 | 0.20 | 0.20 | 109 | 1208250 |
| 29250 | 0 | 94.50 | 88.83 | 960 | 0.25 | 0.25 | 234 | 1092000 |
| 51750 | 14 | 79.05 | 78.91 | 970 | 0.25 | 0.25 | 92 | 371250 |
| 78750 | 6 | 68.15 | 68.15 | 980 | 0.30 | 0.30 | 404 | 1050000 |
| 177000 | 13 | 59.90 | 59.40 | 990 | 0.35 | 0.35 | 369 | 432000 |
| 786750 | 273 | 48.80 | 48.80 | 1000 | 0.45 | 0.45 | 2134 | 2943000 |
| 394500 | 39 | 39.60 | 39.60 | 1010 | 0.65 | 0.65 | 1373 | 738000 |
| 1620750 | 500 | 29.10 | 29.10 | 1020 | 1.20 | 1.20 | 2988 | 2589750 |
| 932250 | 1500 | 20.65 | 20.65 | 1030 | 2.35 | 2.35 | 5046 | 1769250 |
| 1487250 | 4241 | 13.05 | 13.05 | 1040 | 4.80 | 4.80 | 8513 | 2236500 |
| 4071750 | 18249 | 7.65 | 7.65 | 1050 | 9.25 | 9.25 | 7211 | 3050250 |
| 3780750 | 13745 | 4.30 | 4.30 | 1060 | 15.85 | 15.85 | 2545 | 1182000 |
| 3645750 | 9151 | 2.20 | 2.20 | 1070 | 23.85 | 23.85 | 916 | 1290000 |
| 7026750 | 9561 | 1.30 | 1.30 | 1080 | 32.75 | 32.75 | 838 | 2447250 |
| 4524000 | 6233 | 0.90 | 0.90 | 1090 | 42.20 | 42.20 | 226 | 1056000 |
| 11004000 | 9995 | 0.65 | 0.65 | 1100 | 52.65 | 52.65 | 2362 | 2415000 |
| 2566500 | 2279 | 0.45 | 0.45 | 1110 | 62.40 | 62.40 | 40 | 408000 |
| 5926500 | 5096 | 0.35 | 0.35 | 1120 | 73.00 | 73.00 | 59 | 927750 |
| 2100000 | 2150 | 0.25 | 0.25 | 1130 | 81.24 | 79.20 | 7 | 485250 |
| 2422500 | 2116 | 0.25 | 0.25 | 1140 | 91.20 | 91.20 | 15 | 282000 |
| 3599250 | 3300 | 0.20 | 0.20 | 1150 | 101.09 | 100.15 | 584 | 1557000 |
| 1415250 | 1460 | 0.10 | 0.10 | 1160 | 111.06 | 113.50 | 1 | 80250 |
| 428250 | 429 | 0.15 | 0.15 | 1170 | 121.04 | 104.00 | 0 | 3750 |
| 875250 | 331 | 0.10 | 0.10 | 1180 | 131.03 | 129.00 | 0 | 27750 |
| 419250 | 165 | 0.10 | 0.10 | 1190 | 141.02 | 129.50 | 0 | 0 |
| 3044250 | 1305 | 0.10 | 0.10 | 1200 | 151.01 | 150.75 | 20 | 690000 |
| 842250 | 354 | 0.05 | 0.05 | 1220 | 171.00 | 170.75 | 54 | 15000 |
| 930000 | 2195 | 0.05 | 0.05 | 1240 | 190.98 | 183.05 | 0 | 3000 |
| 152250 | 72 | 0.05 | 0.05 | 1260 | 210.96 | 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.