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
Underlying1914.51SUNPHARMA · archived level
Strikes30Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 291.25 | 321.37 | 1600 | 0.06 | 8.35 | 0 | 0 |
| 7350 | 0 | 279.15 | 281.70 | 1640 | 0.22 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 242.34 | 1680 | 0.69 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 222.89 | 1700 | 1.15 | 0.90 | 0 | 2100 |
| 0 | 0 | 196.25 | 203.67 | 1720 | 1.85 | 0.70 | 2 | 12600 |
| 1400 | 0 | 200.00 | 184.79 | 1740 | 1.00 | 1.00 | 11 | 30800 |
| 350 | 0 | 146.50 | 166.35 | 1760 | 1.35 | 1.35 | 41 | 432950 |
| 1400 | 0 | 151.00 | 148.48 | 1780 | 1.50 | 1.50 | 2 | 8750 |
| 33950 | 11 | 122.15 | 122.15 | 1800 | 2.75 | 2.75 | 352 | 286300 |
| 4900 | 0 | 114.05 | 114.96 | 1820 | 3.65 | 3.65 | 603 | 574700 |
| 5250 | 0 | 97.55 | 99.66 | 1840 | 6.05 | 6.05 | 962 | 249900 |
| 52150 | 60 | 68.75 | 68.75 | 1860 | 9.20 | 9.20 | 399 | 599550 |
| 181650 | 252 | 52.60 | 52.60 | 1880 | 13.40 | 13.40 | 717 | 299600 |
| 346500 | 815 | 38.60 | 38.60 | 1900 | 20.35 | 20.35 | 2025 | 396550 |
| 652050 | 2908 | 27.55 | 27.55 | 1920 | 29.10 | 29.10 | 2206 | 354200 |
| 1898750 | 3687 | 19.05 | 19.05 | 1940 | 40.60 | 40.60 | 1290 | 330750 |
| 1982400 | 2786 | 12.85 | 12.85 | 1960 | 53.60 | 53.60 | 322 | 168350 |
| 785400 | 1644 | 8.90 | 8.90 | 1980 | 82.94 | 60.95 | 0 | 51100 |
| 972650 | 2298 | 6.25 | 6.25 | 2000 | 87.10 | 87.10 | 56 | 102900 |
| 476700 | 565 | 4.35 | 4.35 | 2020 | 112.52 | 91.45 | 0 | 2100 |
| 130550 | 289 | 3.30 | 3.30 | 2040 | 128.69 | 111.60 | 0 | 1050 |
| 88550 | 81 | 2.60 | 8.90 | 2060 | 145.64 | 126.00 | 0 | 350 |
| 66500 | 53 | 2.40 | 2.40 | 2080 | 163.23 | 215.70 | 0 | 0 |
| 212800 | 132 | 1.75 | 4.79 | 2100 | 181.36 | 165.00 | 0 | 700 |
| 49000 | 97 | 1.30 | 1.30 | 2120 | 199.92 | 195.00 | 0 | 350 |
| 14350 | 1 | 1.35 | 2.44 | 2140 | 218.83 | 235.00 | 0 | 350 |
| 3850 | 1 | 1.00 | 1.70 | 2160 | 238.01 | 281.75 | 0 | 0 |
| 84000 | 94 | 1.00 | 1.00 | 2200 | 276.94 | 316.70 | 0 | 0 |
| 59150 | 38 | 0.80 | 0.80 | 2240 | 316.32 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | 0.15 | 2280 | 355.95 | 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.