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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1016.13SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 840 | 0.09 | 0.25 | 0 | 1500 |
| 0 | 0 | 186.30 | 159.85 | 860 | 0.24 | 0.35 | 10 | 44250 |
| 750 | 0 | 165.00 | 140.28 | 880 | 0.40 | 0.40 | 45 | 37500 |
| 74250 | 0 | 126.50 | 121.07 | 900 | 0.50 | 0.50 | 224 | 465750 |
| 11250 | 0 | 148.50 | 111.67 | 910 | 0.65 | 0.65 | 177 | 101250 |
| 3000 | 0 | 135.40 | 102.47 | 920 | 0.85 | 0.85 | 267 | 252000 |
| 750 | 0 | 108.00 | 93.49 | 930 | 1.00 | 1.00 | 243 | 63000 |
| 3000 | 0 | 102.00 | 84.79 | 940 | 1.35 | 1.35 | 241 | 167250 |
| 184500 | 38 | 76.15 | 76.15 | 950 | 1.80 | 1.80 | 1341 | 1036500 |
| 86250 | 17 | 67.00 | 67.00 | 960 | 2.40 | 2.40 | 862 | 1221000 |
| 41250 | 12 | 58.10 | 58.10 | 970 | 3.45 | 3.45 | 2592 | 1065750 |
| 92250 | 44 | 49.45 | 49.45 | 980 | 4.80 | 4.80 | 2363 | 1970250 |
| 162000 | 84 | 41.50 | 41.50 | 990 | 6.90 | 6.90 | 2878 | 770250 |
| 1155750 | 1206 | 33.95 | 33.95 | 1000 | 9.60 | 9.60 | 5561 | 4163250 |
| 409500 | 956 | 27.50 | 27.50 | 1010 | 13.10 | 13.10 | 3231 | 819750 |
| 2097000 | 7068 | 21.85 | 21.85 | 1020 | 17.50 | 17.50 | 6169 | 2784000 |
| 3849750 | 9145 | 17.05 | 17.05 | 1030 | 22.75 | 22.75 | 4616 | 3040500 |
| 4686000 | 6099 | 13.35 | 13.35 | 1040 | 28.85 | 28.85 | 1866 | 2688750 |
| 6774000 | 6445 | 10.25 | 10.25 | 1050 | 35.70 | 35.70 | 985 | 3904500 |
| 4954500 | 4937 | 7.70 | 7.70 | 1060 | 42.95 | 42.95 | 305 | 1839000 |
| 2937750 | 4834 | 5.85 | 5.85 | 1070 | 50.85 | 50.85 | 73 | 723750 |
| 3807750 | 4286 | 4.50 | 4.50 | 1080 | 59.65 | 59.65 | 35 | 972750 |
| 999000 | 1843 | 3.45 | 3.45 | 1090 | 68.05 | 68.05 | 20 | 168750 |
| 10059000 | 3507 | 2.70 | 2.70 | 1100 | 77.35 | 77.35 | 55 | 2606250 |
| 1268250 | 632 | 2.05 | 2.05 | 1110 | 94.32 | 86.00 | 0 | 84000 |
| 2715750 | 686 | 1.50 | 1.50 | 1120 | 103.21 | 93.05 | 0 | 234750 |
| 1335000 | 471 | 1.20 | 1.20 | 1130 | 112.30 | 83.25 | 0 | 39750 |
| 720000 | 332 | 1.00 | 1.00 | 1140 | 121.57 | 105.85 | 0 | 26250 |
| 2196000 | 657 | 0.75 | 0.75 | 1150 | 130.98 | 117.90 | 0 | 1992000 |
| 968250 | 184 | 0.65 | 0.65 | 1160 | 140.51 | 133.00 | 0 | 45750 |
| 755250 | 143 | 0.55 | 0.55 | 1170 | 150.14 | 116.90 | 0 | 6000 |
| 392250 | 83 | 0.50 | 0.50 | 1180 | 159.84 | 150.50 | 2 | 14250 |
| 133500 | 13 | 0.45 | 0.55 | 1190 | — | — | — | — |
| 2009250 | 409 | 0.40 | 0.40 | 1200 | 179.41 | 174.00 | 37 | 350250 |
| 185250 | 24 | 0.35 | 0.35 | 1220 | 199.14 | 196.40 | 3 | 11250 |
| 281250 | 16 | 0.30 | 0.30 | 1240 | 218.96 | 215.90 | 1 | 64500 |
| 65250 | 8 | 0.30 | 0.05 | 1260 | 238.82 | 235.65 | 1 | 4500 |
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.