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
Underlying1902.34SUNPHARMA · archived level
Strikes31Published for this date and expiry
SUNPHARMA 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 | |
| 3850 | 9 | 289.95 | 303.40 | 1600 | — | 0.20 | 0 | 5950 |
| 0 | 0 | 242.75 | 263.43 | 1640 | — | 17.70 | 0 | 0 |
| 0 | 0 | 211.00 | 223.46 | 1680 | — | 0.05 | 349 | 3150 |
| 350 | 0 | 183.00 | 203.47 | 1700 | — | 0.05 | 4 | 23100 |
| 350 | 0 | 156.15 | 183.48 | 1720 | — | 0.25 | 1 | 3850 |
| 4550 | 0 | 199.00 | 163.50 | 1740 | — | 20.50 | 0 | 0 |
| 0 | 0 | 154.25 | 143.52 | 1760 | 0.01 | 0.05 | 43 | 285950 |
| 350 | 0 | 187.00 | 123.57 | 1780 | 0.04 | 0.25 | 0 | 28000 |
| 18550 | 6 | 91.65 | 91.65 | 1800 | 0.10 | 0.10 | 187 | 251650 |
| 43050 | 0 | 73.95 | 84.16 | 1820 | 0.30 | 0.30 | 262 | 241850 |
| 35700 | 100 | 53.90 | 53.90 | 1840 | 1.35 | 1.35 | 718 | 179900 |
| 66500 | 121 | 35.75 | 35.75 | 1860 | 3.90 | 3.90 | 1184 | 539350 |
| 144550 | 994 | 20.65 | 20.65 | 1880 | 8.05 | 8.05 | 2129 | 201600 |
| 369250 | 5292 | 10.20 | 10.20 | 1900 | 18.35 | 18.35 | 1689 | 373800 |
| 494550 | 3937 | 4.95 | 4.95 | 1920 | 31.85 | 31.85 | 638 | 192500 |
| 663600 | 2269 | 2.05 | 2.05 | 1940 | 49.00 | 49.00 | 176 | 387800 |
| 919800 | 1683 | 1.30 | 1.30 | 1960 | 70.05 | 70.05 | 240 | 453250 |
| 577850 | 705 | 0.85 | 0.85 | 1980 | 84.10 | 84.10 | 46 | 161350 |
| 1139950 | 1250 | 0.45 | 0.45 | 2000 | 108.70 | 108.70 | 18 | 227500 |
| 540400 | 310 | 0.10 | 0.10 | 2020 | 116.44 | 131.00 | 0 | 140000 |
| 419650 | 210 | 0.10 | 0.10 | 2040 | 146.55 | 146.55 | 5 | 201600 |
| 324450 | 261 | 0.05 | 0.05 | 2060 | 156.30 | 180.95 | 0 | 31500 |
| 132650 | 86 | 0.10 | 0.10 | 2080 | 176.28 | 154.15 | 0 | 65450 |
| 453250 | 389 | 0.15 | 0.15 | 2100 | 196.26 | 210.00 | 2 | 24150 |
| 147350 | 77 | 0.10 | 0.10 | 2120 | 216.25 | 207.65 | 0 | 700 |
| 45850 | 38 | 0.05 | 0.05 | 2140 | 236.24 | 158.35 | 0 | 4200 |
| 284200 | 27 | 0.05 | — | 2160 | 256.22 | 179.25 | 0 | 2800 |
| 3850 | 0 | 0.15 | — | 2180 | 276.21 | 302.10 | 0 | 0 |
| 315700 | 0 | 0.05 | — | 2200 | 296.20 | 209.00 | 0 | 49700 |
| 178500 | 1 | 0.05 | 0.05 | 2240 | 336.17 | 375.20 | 0 | 0 |
| 3850 | 0 | 0.10 | — | 2280 | 376.14 | 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.