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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1047.47SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 840 | 0.08 | 0.75 | 0 | 750 |
| — | — | — | — | 860 | 0.35 | 0.35 | 30 | 23250 |
| 750 | 0 | 165.00 | 172.96 | 880 | 0.45 | 8.70 | 0 | 0 |
| 59250 | 4 | 152.00 | 153.56 | 900 | 0.40 | 0.40 | 43 | 402750 |
| 11250 | 0 | 148.50 | 144.00 | 910 | 0.45 | 0.45 | 3 | 48000 |
| 3000 | 0 | 135.40 | 134.56 | 920 | 0.50 | 0.50 | 25 | 115500 |
| 750 | 0 | 108.00 | 125.27 | 930 | 0.50 | 0.50 | 110 | 32250 |
| 3000 | 0 | 102.00 | 116.16 | 940 | 0.65 | 0.65 | 86 | 112500 |
| 156750 | 1 | 100.00 | 107.25 | 950 | 0.80 | 0.80 | 204 | 551250 |
| 62250 | 0 | 89.70 | 98.60 | 960 | 1.10 | 1.10 | 365 | 881250 |
| 21750 | 0 | 80.50 | 90.22 | 970 | 1.50 | 1.50 | 280 | 571500 |
| 88500 | 23 | 74.95 | 82.15 | 980 | 2.20 | 2.20 | 614 | 1691250 |
| 103500 | 36 | 65.95 | 74.42 | 990 | 3.15 | 3.15 | 432 | 388500 |
| 754500 | 299 | 57.75 | 57.75 | 1000 | 4.40 | 4.40 | 2310 | 4240500 |
| 137250 | 42 | 49.10 | 49.10 | 1010 | 6.00 | 6.00 | 711 | 551250 |
| 299250 | 336 | 41.60 | 41.60 | 1020 | 8.10 | 8.10 | 1019 | 1447500 |
| 621750 | 608 | 34.75 | 34.75 | 1030 | 10.90 | 10.90 | 1296 | 1526250 |
| 1962750 | 2275 | 28.05 | 28.05 | 1040 | 14.40 | 14.40 | 2538 | 2178000 |
| 4329000 | 5291 | 22.40 | 22.40 | 1050 | 18.65 | 18.65 | 2930 | 3934500 |
| 3294750 | 3704 | 17.55 | 17.55 | 1060 | 23.65 | 23.65 | 1299 | 1764750 |
| 1824750 | 2964 | 13.45 | 13.45 | 1070 | 29.50 | 29.50 | 412 | 723000 |
| 2682750 | 2690 | 10.10 | 10.10 | 1080 | 35.90 | 35.90 | 189 | 915750 |
| 875250 | 885 | 7.50 | 7.50 | 1090 | 43.50 | 43.50 | 36 | 171000 |
| 7176750 | 5597 | 5.45 | 5.45 | 1100 | 51.00 | 51.00 | 232 | 2676000 |
| 872250 | 1065 | 3.90 | 3.90 | 1110 | 60.00 | 60.00 | 27 | 72000 |
| 2647500 | 1122 | 2.75 | 2.75 | 1120 | 68.15 | 68.15 | 4 | 233250 |
| 1353000 | 529 | 1.95 | 1.95 | 1130 | 86.27 | 71.55 | 0 | 38250 |
| 617250 | 601 | 1.45 | 1.45 | 1140 | 94.46 | 87.90 | 3 | 24750 |
| 2424750 | 2228 | 1.05 | 1.05 | 1150 | 102.92 | 97.40 | 6 | 1992750 |
| 1125000 | 520 | 0.90 | 0.90 | 1160 | 111.60 | 109.40 | 0 | 48750 |
| 637500 | 451 | 0.65 | 0.65 | 1170 | 120.48 | 116.90 | 0 | 6000 |
| 408750 | 374 | 0.60 | 0.60 | 1180 | 129.53 | 137.00 | 0 | 12750 |
| 165000 | 79 | 0.50 | 0.50 | 1190 | — | — | — | — |
| 2565750 | 1739 | 0.50 | 0.50 | 1200 | 148.07 | 146.65 | 8 | 315750 |
| 126000 | 33 | 0.40 | 0.40 | 1220 | 167.06 | 169.95 | 1 | 750 |
| 300000 | 66 | 0.35 | 0.35 | 1240 | 186.36 | 175.00 | 0 | 64500 |
| 97500 | 9 | 0.30 | 0.56 | 1260 | 205.87 | 209.15 | 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.