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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1929.00SUNPHARMA · archived level
Strikes30Published for this date and expiry
SUNPHARMA option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2800 | 0 | 291.25 | 336.46 | 1600 | 0.06 | 8.35 | 0 | 0 |
| 7350 | 0 | 279.15 | 296.80 | 1640 | 0.22 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 257.42 | 1680 | 0.66 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 237.93 | 1700 | 1.08 | 1.00 | 2 | 2100 |
| 0 | 0 | 196.25 | 218.66 | 1720 | 1.71 | 0.65 | 0 | 14000 |
| 1400 | 0 | 200.00 | 199.68 | 1740 | 2.64 | 1.40 | 7 | 32900 |
| 350 | 0 | 146.50 | 181.09 | 1760 | 1.35 | 1.35 | 31 | 433300 |
| 1400 | 0 | 151.00 | 163.00 | 1780 | 5.77 | 1.60 | 8 | 8750 |
| 32550 | 9 | 131.80 | 131.80 | 1800 | 2.55 | 2.55 | 142 | 268100 |
| 4900 | 17 | 114.05 | 114.05 | 1820 | 3.70 | 3.70 | 345 | 575400 |
| 5250 | 0 | 97.55 | 112.91 | 1840 | 5.55 | 5.55 | 689 | 93100 |
| 36750 | 103 | 76.80 | 76.80 | 1860 | 8.10 | 8.10 | 962 | 590100 |
| 180950 | 227 | 62.70 | 62.70 | 1880 | 12.00 | 12.00 | 933 | 259700 |
| 327600 | 1324 | 47.40 | 47.40 | 1900 | 18.00 | 18.00 | 2194 | 371000 |
| 561050 | 2709 | 34.60 | 34.60 | 1920 | 26.05 | 26.05 | 3672 | 296100 |
| 1158850 | 8249 | 24.80 | 24.80 | 1940 | 36.10 | 36.10 | 4608 | 281750 |
| 859250 | 8644 | 17.50 | 17.50 | 1960 | 48.10 | 48.10 | 1114 | 121450 |
| 680400 | 3774 | 12.05 | 12.05 | 1980 | 61.80 | 61.80 | 224 | 44100 |
| 636650 | 7802 | 8.25 | 8.25 | 2000 | 78.35 | 78.35 | 502 | 121100 |
| 466900 | 1909 | 5.65 | 5.65 | 2020 | 102.69 | 91.45 | 14 | 2100 |
| 107450 | 2344 | 4.05 | 4.05 | 2040 | 118.02 | 111.60 | 16 | 1050 |
| 68600 | 989 | 3.00 | 3.00 | 2060 | 134.17 | 114.45 | 0 | 0 |
| 54600 | 209 | 2.20 | 2.20 | 2080 | 151.05 | 215.70 | 0 | 0 |
| 185150 | 731 | 2.05 | 2.05 | 2100 | 168.56 | 165.00 | 0 | 350 |
| 35000 | 104 | 1.60 | 1.60 | 2120 | 186.60 | 195.00 | 0 | 350 |
| 7000 | 12 | 1.45 | 3.96 | 2140 | 205.06 | 235.00 | 0 | 350 |
| 4200 | 1 | 1.80 | 2.86 | 2160 | 223.88 | 281.75 | 0 | 0 |
| 70000 | 56 | 1.00 | 1.00 | 2200 | 262.27 | 316.70 | 0 | 0 |
| 57050 | 172 | 0.85 | 0.85 | 2240 | 301.34 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | 0.32 | 2280 | 340.78 | 389.50 | 0 | 0 |
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.