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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1052.01SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 840 | 0.10 | 0.75 | 0 | 750 |
| 0 | 0 | 186.30 | 197.47 | 860 | 0.23 | 0.65 | 0 | 3750 |
| 750 | 0 | 165.00 | 177.86 | 880 | 0.49 | 8.70 | 0 | 0 |
| 56250 | 7 | 164.80 | 158.48 | 900 | 0.40 | 0.40 | 201 | 386250 |
| 11250 | 0 | 148.50 | 148.93 | 910 | 1.39 | 0.65 | 0 | 45750 |
| 3000 | 0 | 135.40 | 139.50 | 920 | 0.45 | 0.45 | 103 | 124500 |
| 750 | 0 | 108.00 | 130.21 | 930 | 0.55 | 0.55 | 7 | 15750 |
| 3000 | 0 | 102.00 | 121.10 | 940 | 0.60 | 0.60 | 150 | 93000 |
| 156750 | 19 | 111.40 | 112.18 | 950 | 0.80 | 0.80 | 567 | 532500 |
| 62250 | 0 | 89.70 | 103.50 | 960 | 1.05 | 1.05 | 789 | 819000 |
| 21750 | 0 | 80.50 | 95.08 | 970 | 1.45 | 1.45 | 1065 | 563250 |
| 75000 | 21 | 82.75 | 86.96 | 980 | 1.95 | 1.95 | 1353 | 1212000 |
| 94500 | 61 | 72.70 | 72.70 | 990 | 2.75 | 2.75 | 850 | 359250 |
| 759000 | 589 | 63.15 | 63.15 | 1000 | 3.80 | 3.80 | 4744 | 3540000 |
| 146250 | 153 | 54.65 | 54.65 | 1010 | 5.15 | 5.15 | 1466 | 511500 |
| 312000 | 440 | 46.55 | 46.55 | 1020 | 6.95 | 6.95 | 2369 | 1351500 |
| 562500 | 1036 | 39.00 | 39.00 | 1030 | 9.40 | 9.40 | 2414 | 1554000 |
| 1923750 | 3112 | 32.00 | 32.00 | 1040 | 12.50 | 12.50 | 3339 | 2055000 |
| 3978750 | 7013 | 26.00 | 26.00 | 1050 | 16.25 | 16.25 | 4538 | 3723750 |
| 2996250 | 10400 | 20.95 | 20.95 | 1060 | 21.05 | 21.05 | 4441 | 1841250 |
| 1698750 | 7882 | 16.55 | 16.55 | 1070 | 26.40 | 26.40 | 1795 | 706500 |
| 2675250 | 6043 | 12.65 | 12.65 | 1080 | 32.60 | 32.60 | 1020 | 896250 |
| 719250 | 2379 | 9.70 | 9.70 | 1090 | 39.15 | 39.15 | 284 | 174750 |
| 7075500 | 11653 | 7.35 | 7.35 | 1100 | 46.60 | 46.60 | 369 | 2666250 |
| 805500 | 1855 | 5.45 | 5.45 | 1110 | 54.75 | 54.75 | 65 | 72000 |
| 1506000 | 2616 | 3.95 | 3.95 | 1120 | 62.40 | 62.40 | 25 | 237000 |
| 1342500 | 2970 | 2.85 | 2.85 | 1130 | 83.36 | 71.55 | 4 | 38250 |
| 537750 | 1054 | 2.10 | 2.10 | 1140 | 91.33 | 93.25 | 0 | 24000 |
| 2508000 | 3146 | 1.50 | 1.50 | 1150 | 91.00 | 91.00 | 210 | 1993500 |
| 948000 | 1791 | 1.15 | 1.15 | 1160 | 108.05 | 109.40 | 0 | 48750 |
| 627750 | 1283 | 0.85 | 0.85 | 1170 | 116.75 | 116.90 | 0 | 6000 |
| 418500 | 634 | 0.70 | 0.70 | 1180 | 125.63 | 137.00 | 0 | 12750 |
| 163500 | 519 | 0.60 | 0.60 | 1190 | 134.69 | 171.20 | 0 | 0 |
| 2448750 | 3041 | 0.55 | 0.55 | 1200 | 140.00 | 140.00 | 17 | 310500 |
| 174750 | 594 | 0.40 | 0.40 | 1220 | 162.64 | 186.55 | 0 | 0 |
| 306000 | 413 | 0.35 | 0.35 | 1240 | 181.76 | 175.00 | 3 | 64500 |
| 88500 | 156 | 0.40 | 0.40 | 1260 | 201.14 | 208.00 | 0 | 1500 |
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.