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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1044.30SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 840 | 0.11 | 0.75 | 0 | 750 |
| — | — | — | — | 860 | 0.26 | 0.65 | 0 | 3750 |
| 750 | 0 | 165.00 | 170.06 | 880 | — | — | — | — |
| 57750 | 4 | 152.60 | 150.76 | 900 | 0.35 | 0.35 | 91 | 388500 |
| 11250 | 0 | 148.50 | 141.25 | 910 | 1.57 | 0.40 | 8 | 46500 |
| 3000 | 0 | 135.40 | 131.88 | 920 | 2.14 | 0.40 | 49 | 115500 |
| 750 | 0 | 108.00 | 122.68 | 930 | 0.55 | 0.55 | 77 | 30750 |
| 3000 | 0 | 102.00 | 113.66 | 940 | 0.65 | 0.65 | 133 | 109500 |
| 156000 | 1 | 101.00 | 104.86 | 950 | 0.90 | 0.90 | 442 | 537750 |
| 62250 | 0 | 89.70 | 96.33 | 960 | 1.15 | 1.15 | 553 | 851250 |
| 21750 | 0 | 80.50 | 88.08 | 970 | 1.70 | 1.70 | 627 | 556500 |
| 84750 | 34 | 75.55 | 80.15 | 980 | 2.35 | 2.35 | 2183 | 1659000 |
| 98250 | 37 | 66.35 | 72.61 | 990 | 3.40 | 3.40 | 636 | 367500 |
| 756750 | 309 | 55.00 | 55.00 | 1000 | 4.90 | 4.90 | 2767 | 3618750 |
| 138750 | 112 | 47.05 | 47.05 | 1010 | 6.65 | 6.65 | 1073 | 519750 |
| 308250 | 370 | 39.35 | 39.35 | 1020 | 9.00 | 9.00 | 1422 | 1378500 |
| 587250 | 619 | 32.80 | 32.80 | 1030 | 12.10 | 12.10 | 1436 | 1547250 |
| 2011500 | 2374 | 26.60 | 26.60 | 1040 | 16.10 | 16.10 | 2654 | 2070000 |
| 4194750 | 4961 | 21.40 | 21.40 | 1050 | 20.60 | 20.60 | 3580 | 3840750 |
| 3324750 | 4375 | 16.75 | 16.75 | 1060 | 26.05 | 26.05 | 1287 | 1775250 |
| 1783500 | 3460 | 13.00 | 13.00 | 1070 | 32.00 | 32.00 | 655 | 725250 |
| 2652750 | 2712 | 9.90 | 9.90 | 1080 | 38.75 | 38.75 | 397 | 910500 |
| 815250 | 1132 | 7.55 | 7.55 | 1090 | 59.10 | 44.15 | 57 | 175500 |
| 7978500 | 5700 | 5.60 | 5.60 | 1100 | 55.00 | 55.00 | 231 | 2691000 |
| 921000 | 1484 | 4.05 | 4.05 | 1110 | 63.90 | 63.90 | 18 | 75750 |
| 2710500 | 4167 | 2.85 | 2.85 | 1120 | 81.09 | 69.90 | 9 | 234000 |
| 1350750 | 721 | 2.10 | 2.10 | 1130 | 89.05 | 71.55 | 0 | 38250 |
| 576750 | 542 | 1.55 | 1.55 | 1140 | 97.30 | 93.25 | 0 | 24000 |
| 2382750 | 1771 | 1.15 | 1.15 | 1150 | 105.78 | 98.30 | 4 | 1992750 |
| 1105500 | 513 | 0.95 | 0.95 | 1160 | 114.49 | 109.40 | 0 | 48750 |
| 639750 | 469 | 0.70 | 0.70 | 1170 | 123.39 | 116.90 | 0 | 6000 |
| 425250 | 246 | 0.55 | 0.55 | 1180 | 132.46 | 137.00 | 0 | 12750 |
| 175500 | 369 | 0.50 | 0.50 | 1190 | — | — | — | — |
| 2472750 | 1462 | 0.50 | 0.50 | 1200 | 147.25 | 147.25 | 15 | 314250 |
| 136500 | 85 | 0.40 | 0.40 | 1220 | 170.02 | 186.55 | 0 | 0 |
| 301500 | 67 | 0.30 | 0.30 | 1240 | 189.31 | 175.00 | 0 | 64500 |
| 98250 | 101 | 0.30 | 0.30 | 1260 | 208.82 | 201.25 | 1 | 2250 |
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.