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
Underlying1903.99SUNPHARMA · archived level
Strikes31Published for this date and expiry
SUNPHARMA 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 | |
| 5600 | 0 | 291.00 | 305.32 | 1600 | — | 0.20 | 0 | 5950 |
| 0 | 0 | 242.75 | 265.35 | 1640 | — | 17.70 | 0 | 0 |
| 0 | 0 | 211.00 | 225.38 | 1680 | — | 0.35 | 4 | 2450 |
| 350 | 0 | 183.00 | 205.40 | 1700 | 0.15 | 0.15 | 18 | 24500 |
| 350 | 0 | 156.15 | 185.42 | 1720 | — | 0.30 | 4 | 4200 |
| 4550 | 0 | 199.00 | 165.44 | 1740 | 0.01 | 20.50 | 0 | 0 |
| 0 | 0 | 154.25 | 145.48 | 1760 | 0.05 | 0.05 | 5 | 286650 |
| 350 | 0 | 187.00 | 125.58 | 1780 | 0.11 | 0.25 | 1 | 28000 |
| 19250 | 5 | 99.25 | 105.84 | 1800 | 0.10 | 0.10 | 136 | 253400 |
| 43050 | 3 | 73.95 | 86.51 | 1820 | 0.40 | 0.40 | 369 | 235200 |
| 26950 | 44 | 60.95 | 68.01 | 1840 | 1.00 | 1.00 | 793 | 183750 |
| 80500 | 144 | 44.00 | 44.00 | 1860 | 2.80 | 2.80 | 818 | 560350 |
| 179550 | 979 | 27.05 | 27.05 | 1880 | 6.25 | 6.25 | 1717 | 207550 |
| 406700 | 4877 | 15.45 | 15.45 | 1900 | 13.65 | 13.65 | 2166 | 374850 |
| 535500 | 4445 | 7.80 | 7.80 | 1920 | 26.70 | 26.70 | 1125 | 201250 |
| 662200 | 2534 | 3.40 | 3.40 | 1940 | 41.90 | 41.90 | 228 | 396900 |
| 1024450 | 1802 | 1.80 | 1.80 | 1960 | 59.40 | 59.40 | 283 | 480550 |
| 674450 | 836 | 0.90 | 0.90 | 1980 | 79.30 | 79.30 | 17 | 168700 |
| 1202600 | 1561 | 0.70 | 0.70 | 2000 | 95.21 | 100.00 | 13 | 233800 |
| 555100 | 347 | 0.35 | 0.35 | 2020 | 114.67 | 131.00 | 0 | 140000 |
| 431550 | 267 | 0.20 | 0.20 | 2040 | 134.43 | 143.35 | 2 | 203000 |
| 328650 | 111 | 0.20 | 0.20 | 2060 | 154.34 | 180.95 | 0 | 31500 |
| 135800 | 51 | 0.40 | 0.01 | 2080 | 174.29 | 154.15 | 0 | 65450 |
| 425950 | 153 | 0.30 | 0.30 | 2100 | 194.27 | 202.00 | 0 | 24500 |
| 157150 | 17 | 0.20 | 0.20 | 2120 | 214.25 | 207.65 | 0 | 700 |
| 46900 | 32 | 0.35 | 0.35 | 2140 | 234.23 | 158.35 | 0 | 4200 |
| 287700 | 54 | 0.10 | 0.10 | 2160 | 254.22 | 179.25 | 0 | 2800 |
| 3850 | 0 | 0.15 | — | 2180 | 274.20 | 302.10 | 0 | 0 |
| 315700 | 16 | 0.05 | — | 2200 | 294.18 | 209.00 | 0 | 49700 |
| 178850 | 9 | 0.05 | 0.05 | 2240 | 334.15 | 375.20 | 0 | 0 |
| 3850 | 0 | 0.10 | — | 2280 | 374.12 | 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.