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
Underlying1920.00SUNPHARMA · archived level
Strikes29Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 291.25 | 329.28 | 1600 | 0.12 | 8.35 | 0 | 0 |
| 7350 | 0 | 279.15 | 289.75 | 1640 | 0.36 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 250.61 | 1680 | 0.99 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 231.30 | 1700 | 1.57 | 2.50 | 0 | 1400 |
| 0 | 0 | 196.25 | 212.26 | 1720 | 0.75 | 0.75 | 4 | 14350 |
| 1400 | 4 | 200.00 | 200.00 | 1740 | 3.60 | 1.15 | 0 | 58100 |
| 350 | 0 | 146.50 | 175.31 | 1760 | 1.00 | 1.00 | 21 | 440300 |
| 1400 | 0 | 151.00 | 157.61 | 1780 | 7.41 | 1.30 | 4 | 10150 |
| 30100 | 19 | 139.45 | 139.45 | 1800 | 2.15 | 2.15 | 146 | 232750 |
| 1050 | 0 | 112.20 | 124.33 | 1820 | 2.80 | 2.80 | 236 | 576450 |
| 700 | 0 | 90.00 | 108.98 | 1840 | 4.25 | 4.25 | 261 | 83300 |
| 12950 | 47 | 84.85 | 84.85 | 1860 | 6.55 | 6.55 | 300 | 598850 |
| 168350 | 77 | 67.75 | 67.75 | 1880 | 9.80 | 9.80 | 516 | 183750 |
| 296100 | 737 | 52.10 | 52.10 | 1900 | 14.70 | 14.70 | 1311 | 293300 |
| 502950 | 1785 | 39.00 | 39.00 | 1920 | 21.60 | 21.60 | 1205 | 210350 |
| 589400 | 1487 | 28.20 | 28.20 | 1940 | 30.55 | 30.55 | 911 | 118650 |
| 564900 | 1458 | 19.85 | 19.85 | 1960 | 41.35 | 41.35 | 155 | 87150 |
| 594300 | 641 | 13.20 | 13.20 | 1980 | 81.25 | 64.00 | 0 | 29400 |
| 301700 | 841 | 8.80 | 8.80 | 2000 | 70.30 | 70.30 | 57 | 114450 |
| 458850 | 457 | 5.90 | 5.90 | 2020 | 109.41 | 110.00 | 0 | 350 |
| 47250 | 122 | 4.05 | 4.05 | 2040 | 124.78 | 127.45 | 0 | 700 |
| 80150 | 269 | 2.95 | 2.95 | 2060 | 141.02 | 114.45 | 0 | 0 |
| 35350 | 37 | 2.00 | 2.00 | 2080 | 157.95 | 215.70 | 0 | 0 |
| 103600 | 61 | 1.70 | 1.70 | 2100 | 175.47 | 177.00 | 0 | 700 |
| 28700 | 26 | 1.45 | 1.45 | 2120 | 193.49 | 195.00 | 0 | 350 |
| 5600 | 0 | 1.20 | 4.18 | 2140 | 211.93 | 235.00 | 0 | 350 |
| 3850 | 0 | 1.80 | 3.07 | 2160 | 230.70 | 281.75 | 0 | 0 |
| 59150 | 0 | 0.70 | 1.60 | 2200 | 269.00 | 316.70 | 0 | 0 |
| 50050 | 11 | 0.45 | 0.80 | 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.