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
Underlying1984.48SUNPHARMA · archived level
Strikes29Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 291.25 | 392.17 | 1600 | 0.01 | 8.35 | 0 | 0 |
| 7350 | 0 | 279.15 | 352.40 | 1640 | 0.06 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 312.73 | 1680 | 0.20 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 292.97 | 1700 | 0.34 | 2.50 | 0 | 1400 |
| 0 | 0 | 196.25 | 273.30 | 1720 | 0.65 | 0.65 | 5 | 14000 |
| 1400 | 0 | 200.00 | 253.76 | 1740 | 0.60 | 0.60 | 156 | 32550 |
| 350 | 0 | 146.50 | 234.40 | 1760 | 1.05 | 1.05 | 3 | 440300 |
| 1400 | 0 | 151.00 | 215.29 | 1780 | 2.27 | 1.30 | 1 | 10150 |
| 30100 | 0 | 139.45 | 196.51 | 1800 | 2.10 | 2.10 | 294 | 264950 |
| 1050 | 0 | 112.20 | 178.17 | 1820 | 3.10 | 3.10 | 120 | 575050 |
| 5250 | 19 | 97.55 | 97.55 | 1840 | 4.70 | 4.70 | 383 | 89250 |
| 14000 | 16 | 83.15 | 143.20 | 1860 | 7.10 | 7.10 | 472 | 583800 |
| 164150 | 54 | 67.95 | 67.95 | 1880 | 10.35 | 10.35 | 355 | 196700 |
| 317450 | 1059 | 50.95 | 50.95 | 1900 | 15.20 | 15.20 | 1239 | 308350 |
| 527450 | 2337 | 38.40 | 38.40 | 1920 | 21.85 | 21.85 | 2140 | 226100 |
| 590450 | 2391 | 27.15 | 27.15 | 1940 | 31.30 | 31.30 | 1163 | 168350 |
| 681800 | 1817 | 19.25 | 19.25 | 1960 | 39.95 | 39.95 | 82 | 79800 |
| 603400 | 734 | 12.75 | 12.75 | 1980 | 56.80 | 56.80 | 41 | 35350 |
| 369600 | 2262 | 8.40 | 8.40 | 2000 | 69.85 | 69.85 | 68 | 107450 |
| 458500 | 879 | 5.30 | 5.30 | 2020 | 67.00 | 110.00 | 0 | 350 |
| 43400 | 76 | 3.80 | 3.80 | 2040 | 79.31 | 110.15 | 3 | 1400 |
| 48650 | 280 | 2.70 | 2.70 | 2060 | 92.70 | 114.45 | 0 | 0 |
| 35350 | 59 | 2.00 | 2.00 | 2080 | 107.19 | 215.70 | 0 | 0 |
| 103250 | 56 | 1.90 | 1.90 | 2100 | 122.45 | 165.00 | 1 | 350 |
| 29050 | 4 | 1.75 | 1.75 | 2120 | 138.59 | 195.00 | 0 | 350 |
| 5600 | 7 | 0.75 | 10.19 | 2140 | 155.45 | 235.00 | 0 | 350 |
| 3850 | 0 | 1.80 | 7.75 | 2160 | 172.91 | 281.75 | 0 | 0 |
| 59150 | 2 | 0.60 | 4.32 | 2200 | 209.29 | 316.70 | 0 | 0 |
| 47250 | 52 | 0.55 | 2.30 | 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.