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
Underlying1906.27SUNPHARMA · archived level
Strikes29Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 291.25 | 315.92 | 1600 | 0.19 | 8.35 | 0 | 0 |
| 7350 | 0 | 279.15 | 276.52 | 1640 | 0.55 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 237.64 | 1680 | 1.43 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 218.53 | 1700 | 2.21 | 2.50 | 0 | 1400 |
| 0 | 0 | 196.25 | 199.75 | 1720 | 3.31 | 0.90 | 15 | 15750 |
| 2800 | 0 | 188.00 | 181.38 | 1740 | 1.15 | 1.15 | 44 | 58100 |
| 350 | 0 | 146.50 | 163.54 | 1760 | 1.50 | 1.50 | 269 | 439950 |
| 1400 | 0 | 151.00 | 146.33 | 1780 | 2.00 | 2.00 | 15 | 10150 |
| 31150 | 19 | 123.45 | 123.45 | 1800 | 3.20 | 3.20 | 504 | 218400 |
| 1050 | 0 | 112.20 | 114.26 | 1820 | 4.30 | 4.30 | 1705 | 598150 |
| 700 | 0 | 90.00 | 99.60 | 1840 | 7.30 | 7.30 | 261 | 87850 |
| 9800 | 0 | 70.55 | 86.02 | 1860 | 10.80 | 10.80 | 799 | 576100 |
| 166600 | 108 | 58.40 | 58.40 | 1880 | 15.20 | 15.20 | 457 | 167650 |
| 296450 | 767 | 44.85 | 44.85 | 1900 | 21.40 | 21.40 | 1352 | 245700 |
| 523950 | 1989 | 33.45 | 33.45 | 1920 | 28.90 | 28.90 | 1193 | 184450 |
| 609700 | 3421 | 24.05 | 24.05 | 1940 | 38.90 | 38.90 | 337 | 68250 |
| 371700 | 771 | 16.75 | 16.75 | 1960 | 52.80 | 52.80 | 77 | 86100 |
| 579950 | 637 | 11.05 | 11.05 | 1980 | 64.00 | 64.00 | 4 | 29400 |
| 256550 | 723 | 7.45 | 7.45 | 2000 | 82.35 | 82.35 | 49 | 117600 |
| 477750 | 433 | 5.10 | 5.10 | 2020 | 120.03 | 110.00 | 0 | 350 |
| 53200 | 176 | 3.50 | 3.50 | 2040 | 135.97 | 127.45 | 0 | 700 |
| 28700 | 51 | 2.50 | 2.50 | 2060 | 152.63 | 114.45 | 0 | 0 |
| 39550 | 18 | 1.85 | 1.85 | 2080 | 169.92 | 215.70 | 0 | 0 |
| 105700 | 57 | 1.45 | 1.45 | 2100 | 187.75 | 177.00 | 0 | 700 |
| 30100 | 0 | 1.20 | 4.82 | 2120 | 206.01 | 195.00 | 0 | 350 |
| 5600 | 0 | 1.20 | 3.57 | 2140 | 224.64 | 235.00 | 0 | 350 |
| 3850 | 1 | 1.80 | 2.61 | 2160 | 243.57 | 281.75 | 0 | 0 |
| 59150 | 18 | 0.70 | 0.70 | 2200 | — | — | — | — |
| 50050 | 51 | 0.45 | 0.67 | 2240 | — | — | — | — |
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.