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
Underlying1899.53SUNPHARMA · archived level
Strikes31Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 291.25 | 309.52 | 1600 | 0.26 | 8.35 | 0 | 0 |
| 7350 | 0 | 279.15 | 270.22 | 1640 | 0.72 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 231.53 | 1680 | 1.78 | 1.80 | 19 | 5250 |
| 1050 | 0 | 196.35 | 212.57 | 1700 | 2.70 | 2.50 | 0 | 1400 |
| 0 | 0 | 196.25 | 193.97 | 1720 | 1.40 | 1.40 | 22 | 20650 |
| 2800 | 0 | 188.00 | 175.82 | 1740 | 1.75 | 1.75 | 51 | 59850 |
| 350 | 0 | 146.50 | 158.24 | 1760 | 2.35 | 2.35 | 1836 | 476350 |
| 1400 | 0 | 151.00 | 141.33 | 1780 | 3.35 | 3.35 | 62 | 12600 |
| 26950 | 0 | 120.50 | 125.21 | 1800 | 4.65 | 4.65 | 695 | 204400 |
| 1050 | 0 | 112.20 | 110.04 | 1820 | 6.60 | 6.60 | 943 | 229250 |
| 700 | 0 | 90.00 | 95.71 | 1840 | 9.55 | 9.55 | 165 | 70000 |
| 9800 | 16 | 70.55 | 70.55 | 1860 | 13.15 | 13.15 | 365 | 503650 |
| 165900 | 220 | 56.30 | 56.30 | 1880 | 17.90 | 17.90 | 607 | 128450 |
| 293300 | 745 | 43.40 | 43.40 | 1900 | 25.15 | 25.15 | 1054 | 215600 |
| 488600 | 1235 | 31.65 | 31.65 | 1920 | 33.90 | 33.90 | 1361 | 147000 |
| 252700 | 983 | 23.05 | 23.05 | 1940 | 44.75 | 44.75 | 192 | 52150 |
| 365050 | 1502 | 15.85 | 15.85 | 1960 | 56.55 | 56.55 | 93 | 89250 |
| 577500 | 1055 | 10.70 | 10.70 | 1980 | 72.95 | 72.95 | 13 | 29750 |
| 248150 | 1099 | 6.95 | 6.95 | 2000 | 86.30 | 86.30 | 24 | 119000 |
| 491750 | 1970 | 4.60 | 4.60 | 2020 | 125.63 | 110.00 | 0 | 350 |
| 41650 | 378 | 3.35 | 3.35 | 2040 | 141.75 | 127.45 | 0 | 700 |
| 24150 | 94 | 2.40 | 2.40 | 2060 | 158.56 | 114.45 | 0 | 0 |
| 36400 | 97 | 1.85 | 8.15 | 2080 | 175.97 | 215.70 | 0 | 0 |
| 108500 | 145 | 1.45 | 1.45 | 2100 | 193.89 | 177.00 | 0 | 700 |
| 30100 | 71 | 1.20 | 1.20 | 2120 | 212.22 | 195.00 | 1 | 350 |
| 5600 | 2 | 1.20 | 3.45 | 2140 | 230.91 | 235.00 | 0 | 350 |
| 3850 | 0 | 7.60 | 2.54 | 2160 | 249.87 | 281.75 | 0 | 0 |
| 0 | 0 | 21.55 | 1.84 | 2180 | 269.05 | 202.15 | 0 | 0 |
| 58800 | 12 | 0.90 | 1.33 | 2200 | 288.41 | 316.70 | 0 | 0 |
| 53200 | 28 | 0.40 | 0.67 | 2240 | 327.51 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | 0.32 | 2280 | 366.92 | 389.50 | 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.