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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1910.00SUNPHARMA · archived level
Strikes31Published for this date and expiry
SUNPHARMA option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3850 | 0 | 289.95 | 310.27 | 1600 | — | 0.20 | 0 | 5950 |
| 0 | 0 | 242.75 | 270.27 | 1640 | — | 17.70 | 0 | 0 |
| 0 | 0 | 211.00 | 230.28 | 1680 | — | 0.05 | 0 | 3150 |
| 350 | 0 | 183.00 | 210.28 | 1700 | — | 0.05 | 0 | 23100 |
| 350 | 1 | 184.75 | 184.75 | 1720 | — | 0.25 | 0 | 3850 |
| 1750 | 8 | 173.00 | 170.29 | 1740 | — | 20.50 | 0 | 0 |
| 0 | 0 | 154.25 | 150.29 | 1760 | — | 0.05 | 330 | 285600 |
| 700 | 3 | 122.65 | 130.30 | 1780 | 0.05 | 0.05 | 29 | 23450 |
| 17850 | 4 | 104.85 | 104.85 | 1800 | 0.05 | 0.05 | 303 | 240800 |
| 43050 | 0 | 73.95 | 90.30 | 1820 | 0.15 | 0.15 | 284 | 238700 |
| 34300 | 7 | 63.70 | 70.31 | 1840 | 1.05 | 1.05 | 467 | 130550 |
| 64750 | 51 | 47.10 | 47.10 | 1860 | 2.25 | 2.25 | 869 | 544250 |
| 118650 | 651 | 28.85 | 28.85 | 1880 | 3.75 | 3.75 | 1784 | 140700 |
| 271250 | 2347 | 12.40 | 12.40 | 1900 | 7.30 | 7.30 | 3100 | 311850 |
| 250250 | 6016 | 4.70 | 4.70 | 1920 | 20.30 | 20.30 | 1050 | 159600 |
| 515900 | 5444 | 0.90 | 0.90 | 1940 | 36.65 | 36.65 | 1198 | 254100 |
| 737100 | 2671 | 0.30 | 0.30 | 1960 | 57.05 | 57.05 | 903 | 348600 |
| 554400 | 2400 | 0.10 | 0.10 | 1980 | 69.68 | 77.25 | 20 | 157500 |
| 1004500 | 1894 | 0.05 | 0.05 | 2000 | 93.25 | 93.25 | 68 | 212100 |
| 511700 | 251 | 0.05 | — | 2020 | 109.66 | 118.05 | 15 | 136500 |
| 387450 | 154 | 0.05 | 0.05 | 2040 | 129.66 | 138.00 | 3 | 200900 |
| 320600 | 74 | 0.05 | — | 2060 | 149.66 | 157.45 | 6 | 30100 |
| 128800 | 40 | 0.10 | 0.10 | 2080 | 169.65 | 179.00 | 7 | 64750 |
| 407400 | 136 | 0.05 | 0.05 | 2100 | 189.65 | 197.60 | 13 | 23450 |
| 138600 | 83 | 0.10 | 0.10 | 2120 | 209.65 | 207.65 | 0 | 700 |
| 44800 | 4 | 0.05 | 0.05 | 2140 | 229.64 | 158.35 | 0 | 4200 |
| 284200 | 20 | 0.05 | 0.05 | 2160 | 249.64 | 179.25 | 0 | 2800 |
| 3850 | 0 | 0.15 | — | 2180 | 269.64 | 302.10 | 0 | 0 |
| 315700 | 10 | 0.05 | — | 2200 | 289.63 | 209.00 | 0 | 49700 |
| 178500 | 0 | 0.05 | — | 2240 | 329.63 | 375.20 | 0 | 0 |
| 3850 | 0 | 0.10 | — | 2280 | 369.62 | 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.