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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1048.68SBIN · archived level
Strikes36Published for this date and expiry
SBIN option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 135.85 | 189.25 | 860 | — | 0.05 | 0 | 177750 |
| 4500 | 0 | 206.15 | 169.27 | 880 | — | 0.05 | 35 | 90000 |
| 49500 | 23 | 143.65 | 143.65 | 900 | 0.10 | 0.10 | 220 | 375000 |
| 25500 | 0 | 138.40 | 139.29 | 910 | — | 0.10 | 23 | 213000 |
| 4500 | 0 | 131.40 | 129.29 | 920 | 0.10 | 0.10 | 181 | 554250 |
| 44250 | 0 | 140.95 | 119.30 | 930 | 0.10 | 0.10 | 39 | 524250 |
| 38250 | 0 | 137.10 | 109.31 | 940 | — | 0.10 | 80 | 367500 |
| 36000 | 69 | 91.70 | 91.70 | 950 | 0.20 | 0.20 | 267 | 1125000 |
| 28500 | 5 | 84.75 | 89.33 | 960 | 0.15 | 0.15 | 436 | 931500 |
| 51750 | 1 | 76.20 | 79.36 | 970 | 0.15 | 0.15 | 95 | 348750 |
| 78000 | 12 | 63.05 | 69.45 | 980 | 0.15 | 0.15 | 367 | 993750 |
| 174750 | 6 | 54.15 | 59.64 | 990 | 0.15 | 0.15 | 119 | 403500 |
| 505500 | 570 | 42.10 | 42.10 | 1000 | 0.30 | 0.30 | 1330 | 2579250 |
| 398250 | 78 | 32.40 | 32.40 | 1010 | 0.45 | 0.45 | 810 | 666750 |
| 1355250 | 964 | 22.50 | 22.50 | 1020 | 0.80 | 0.80 | 3810 | 2201250 |
| 892500 | 1438 | 13.95 | 13.95 | 1030 | 2.05 | 2.05 | 7289 | 1532250 |
| 1434000 | 4787 | 7.05 | 7.05 | 1040 | 5.30 | 5.30 | 11492 | 2248500 |
| 4135500 | 23386 | 3.50 | 3.50 | 1050 | 11.45 | 11.45 | 10283 | 2385000 |
| 3513000 | 20853 | 1.60 | 1.60 | 1060 | 19.75 | 19.75 | 2696 | 949500 |
| 3406500 | 13835 | 0.80 | 0.80 | 1070 | 28.40 | 28.40 | 1675 | 887250 |
| 5678250 | 12422 | 0.55 | 0.55 | 1080 | 38.80 | 38.80 | 1128 | 2120250 |
| 3528750 | 6549 | 0.35 | 0.35 | 1090 | 48.20 | 48.20 | 202 | 993750 |
| 9465000 | 9413 | 0.30 | 0.30 | 1100 | 58.35 | 58.35 | 729 | 2134500 |
| 2053500 | 1873 | 0.20 | 0.20 | 1110 | 68.80 | 68.80 | 17 | 399750 |
| 4455750 | 4219 | 0.20 | 0.20 | 1120 | 70.74 | 76.00 | 24 | 919500 |
| 1706250 | 1088 | 0.15 | 0.15 | 1130 | 88.40 | 88.40 | 30 | 468000 |
| 1931250 | 1984 | 0.10 | 0.10 | 1140 | 90.59 | 94.25 | 12 | 276750 |
| 3207750 | 1908 | 0.15 | 0.15 | 1150 | 108.45 | 108.45 | 1896 | 818250 |
| 1151250 | 754 | 0.05 | 0.05 | 1160 | 118.50 | 118.50 | 1 | 79500 |
| 390750 | 314 | 0.10 | 0.10 | 1170 | 120.54 | 104.00 | 0 | 3750 |
| 820500 | 206 | 0.10 | 0.10 | 1180 | 130.54 | 132.00 | 2 | 27000 |
| 349500 | 98 | 0.10 | — | 1190 | 140.53 | 129.50 | 0 | 0 |
| 1816500 | 1886 | 0.05 | 0.05 | 1200 | 157.85 | 157.85 | 45 | 662250 |
| 772500 | 154 | 0.05 | 0.05 | 1220 | 170.51 | 170.75 | 0 | 15000 |
| 876000 | 132 | 0.05 | — | 1240 | 190.50 | 191.60 | 1 | 2250 |
| 152250 | 0 | 0.05 | — | 1260 | 210.48 | 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.