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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1022.21SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 840 | 0.08 | 0.25 | 3 | 1500 |
| 0 | 0 | 186.30 | 166.09 | 860 | 0.23 | 0.35 | 21 | 44250 |
| 750 | 0 | 165.00 | 146.49 | 880 | 0.54 | 0.45 | 77 | 39750 |
| 74250 | 0 | 126.50 | 127.22 | 900 | 0.60 | 0.60 | 321 | 447750 |
| 11250 | 0 | 148.50 | 117.78 | 910 | 0.75 | 0.75 | 82 | 87000 |
| 3000 | 0 | 135.40 | 108.51 | 920 | 0.85 | 0.85 | 380 | 245250 |
| 750 | 0 | 108.00 | 99.45 | 930 | 1.05 | 1.05 | 163 | 69750 |
| 3000 | 0 | 102.00 | 90.64 | 940 | 1.40 | 1.40 | 323 | 138000 |
| 171000 | 20 | 79.45 | 79.45 | 950 | 1.75 | 1.75 | 1524 | 917250 |
| 81000 | 40 | 69.20 | 69.20 | 960 | 2.35 | 2.35 | 823 | 1194750 |
| 38250 | 1 | 60.50 | 66.15 | 970 | 3.25 | 3.25 | 1543 | 973500 |
| 85500 | 46 | 51.90 | 51.90 | 980 | 4.60 | 4.60 | 4108 | 1883250 |
| 144750 | 74 | 43.75 | 43.75 | 990 | 6.50 | 6.50 | 3525 | 741000 |
| 999750 | 1384 | 36.55 | 36.55 | 1000 | 9.00 | 9.00 | 5879 | 3936750 |
| 313500 | 915 | 29.95 | 29.95 | 1010 | 12.25 | 12.25 | 2666 | 719250 |
| 1399500 | 5219 | 24.15 | 24.15 | 1020 | 16.40 | 16.40 | 5001 | 2663250 |
| 3422250 | 11819 | 19.15 | 19.15 | 1030 | 21.50 | 21.50 | 7824 | 2731500 |
| 4290000 | 11146 | 15.00 | 15.00 | 1040 | 27.40 | 27.40 | 4054 | 2636250 |
| 6676500 | 10269 | 11.75 | 11.75 | 1050 | 33.90 | 33.90 | 1724 | 3852000 |
| 4548000 | 6701 | 9.00 | 9.00 | 1060 | 41.10 | 41.10 | 941 | 1874250 |
| 2766750 | 5585 | 6.95 | 6.95 | 1070 | 48.75 | 48.75 | 194 | 732750 |
| 3701250 | 5584 | 5.30 | 5.30 | 1080 | 57.50 | 57.50 | 302 | 975000 |
| 978750 | 2867 | 4.10 | 4.10 | 1090 | 66.35 | 66.35 | 25 | 170250 |
| 9564000 | 6016 | 3.25 | 3.25 | 1100 | 80.91 | 75.75 | 163 | 2602500 |
| 1162500 | 1352 | 2.45 | 2.45 | 1110 | 89.32 | 86.00 | 0 | 84000 |
| 2715000 | 935 | 1.85 | 1.85 | 1120 | 97.99 | 93.05 | 7 | 234750 |
| 1328250 | 526 | 1.40 | 1.40 | 1130 | 106.90 | 83.25 | 0 | 39750 |
| 692250 | 714 | 1.20 | 1.20 | 1140 | 116.00 | 105.85 | 0 | 26250 |
| 2111250 | 772 | 0.95 | 0.95 | 1150 | 125.27 | 117.90 | 0 | 1992000 |
| 950250 | 419 | 0.75 | 0.75 | 1160 | 134.68 | 133.00 | 0 | 45750 |
| 696750 | 270 | 0.60 | 0.60 | 1170 | 144.21 | 116.90 | 0 | 6000 |
| 393750 | 148 | 0.55 | 0.55 | 1180 | 153.83 | 147.05 | 0 | 12750 |
| 132000 | 45 | 0.50 | 0.79 | 1190 | — | — | — | — |
| 2064000 | 419 | 0.45 | 0.45 | 1200 | 173.28 | 170.00 | 31 | 325500 |
| 181500 | 4 | 0.40 | 0.32 | 1220 | 192.50 | 192.50 | 12 | 9000 |
| 285000 | 32 | 0.35 | 0.35 | 1240 | 213.95 | 213.95 | 5 | 64500 |
| 64500 | 12 | 0.35 | 0.09 | 1260 | 232.52 | 233.75 | 5 | 3750 |
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.