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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1060.00SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 840 | 0.03 | 0.75 | 0 | 750 |
| — | — | — | — | 860 | 0.08 | 0.30 | 24 | 23250 |
| 750 | 0 | 165.00 | 184.43 | 880 | 0.21 | 8.70 | 0 | 0 |
| 60000 | 4 | 150.25 | 164.80 | 900 | 0.25 | 0.25 | 174 | 424500 |
| 11250 | 0 | 148.50 | 155.07 | 910 | 0.71 | 0.45 | 0 | 48000 |
| 3000 | 0 | 135.40 | 145.43 | 920 | 0.40 | 0.40 | 114 | 138750 |
| 750 | 0 | 108.00 | 135.89 | 930 | 0.45 | 0.45 | 94 | 37500 |
| 3000 | 0 | 102.00 | 126.49 | 940 | 0.65 | 0.65 | 203 | 164250 |
| 159000 | 7 | 103.00 | 103.00 | 950 | 0.80 | 0.80 | 597 | 555000 |
| 63750 | 2 | 90.20 | 108.22 | 960 | 1.10 | 1.10 | 396 | 917250 |
| 30750 | 25 | 80.60 | 99.41 | 970 | 1.55 | 1.55 | 462 | 591000 |
| 89250 | 1 | 74.00 | 74.00 | 980 | 2.25 | 2.25 | 688 | 1701750 |
| 105750 | 19 | 66.10 | 66.10 | 990 | 3.20 | 3.20 | 1180 | 429000 |
| 752250 | 230 | 57.15 | 57.15 | 1000 | 4.40 | 4.40 | 2779 | 4097250 |
| 135750 | 71 | 49.55 | 49.55 | 1010 | 6.20 | 6.20 | 1632 | 566250 |
| 297750 | 455 | 40.95 | 40.95 | 1020 | 8.45 | 8.45 | 1909 | 1419000 |
| 635250 | 1339 | 33.95 | 33.95 | 1030 | 11.25 | 11.25 | 2288 | 1596000 |
| 2054250 | 4938 | 27.65 | 27.65 | 1040 | 14.90 | 14.90 | 4349 | 2331750 |
| 4541250 | 6323 | 22.05 | 22.05 | 1050 | 19.00 | 19.00 | 3087 | 3934500 |
| 3303750 | 5089 | 17.45 | 17.45 | 1060 | 23.95 | 23.95 | 1421 | 1864500 |
| 1838250 | 3350 | 13.50 | 13.50 | 1070 | 30.05 | 30.05 | 362 | 706500 |
| 2748750 | 3718 | 10.20 | 10.20 | 1080 | 36.65 | 36.65 | 168 | 934500 |
| 906000 | 1520 | 7.70 | 7.70 | 1090 | 44.35 | 44.35 | 13 | 171750 |
| 7515000 | 5397 | 5.75 | 5.75 | 1100 | 52.35 | 52.35 | 137 | 2662500 |
| 854250 | 1199 | 4.25 | 4.25 | 1110 | 60.75 | 60.75 | 24 | 72750 |
| 2573250 | 919 | 3.00 | 3.00 | 1120 | 69.05 | 69.05 | 10 | 234000 |
| 1371000 | 349 | 2.25 | 2.25 | 1130 | 76.12 | 81.45 | 12 | 38250 |
| 651750 | 417 | 1.70 | 1.70 | 1140 | 84.07 | 87.90 | 0 | 24750 |
| 2376750 | 1213 | 1.30 | 1.30 | 1150 | 92.32 | 108.45 | 5 | 1992000 |
| 1065000 | 359 | 1.05 | 1.05 | 1160 | 100.83 | 109.40 | 0 | 48750 |
| 624000 | 235 | 0.85 | 0.85 | 1170 | 109.57 | 116.90 | 0 | 6000 |
| 393000 | 144 | 0.70 | 0.70 | 1180 | 118.51 | 138.55 | 2 | 12750 |
| 167250 | 90 | 0.65 | 0.65 | 1190 | — | — | — | — |
| 2418750 | 1027 | 0.55 | 0.55 | 1200 | 143.60 | 143.60 | 12 | 321750 |
| 148500 | 80 | 0.45 | 0.45 | 1220 | 165.55 | 165.55 | 2 | 0 |
| 309000 | 157 | 0.35 | 0.98 | 1240 | 175.04 | 175.00 | 0 | 64500 |
| 51000 | 118 | 0.30 | 0.58 | 1260 | 194.53 | 209.15 | 0 | 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.