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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1005.90SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 840 | 0.08 | 0.25 | 0 | 1500 |
| 750 | 1 | 163.00 | 149.17 | 860 | 0.45 | 0.45 | 56 | 64500 |
| 750 | 0 | 165.00 | 129.59 | 880 | 0.50 | 0.50 | 129 | 90750 |
| 73500 | 36 | 111.40 | 111.40 | 900 | 0.70 | 0.70 | 782 | 508500 |
| 11250 | 0 | 148.50 | 101.06 | 910 | 0.80 | 0.80 | 528 | 104250 |
| 3000 | 0 | 135.40 | 91.93 | 920 | 1.00 | 1.00 | 509 | 221250 |
| 750 | 0 | 108.00 | 83.06 | 930 | 1.30 | 1.30 | 355 | 114000 |
| 3000 | 0 | 102.00 | 74.50 | 940 | 1.75 | 1.75 | 515 | 223500 |
| 231000 | 176 | 63.20 | 63.20 | 950 | 2.45 | 2.45 | 2514 | 1294500 |
| 114750 | 130 | 54.30 | 54.30 | 960 | 3.45 | 3.45 | 3243 | 1240500 |
| 81000 | 179 | 45.60 | 45.60 | 970 | 4.95 | 4.95 | 4162 | 1494750 |
| 183750 | 748 | 37.70 | 37.70 | 980 | 7.05 | 7.05 | 5640 | 2085750 |
| 366750 | 1220 | 30.70 | 30.70 | 990 | 9.90 | 9.90 | 5385 | 1010250 |
| 2559000 | 7747 | 24.45 | 24.45 | 1000 | 13.65 | 13.65 | 11298 | 4452000 |
| 1717500 | 10371 | 19.05 | 19.05 | 1010 | 18.05 | 18.05 | 7431 | 1325250 |
| 3888000 | 16019 | 14.55 | 14.55 | 1020 | 23.80 | 23.80 | 6999 | 2990250 |
| 4310250 | 8596 | 11.05 | 11.05 | 1030 | 30.20 | 30.20 | 2350 | 2993250 |
| 5651250 | 9362 | 8.30 | 8.30 | 1040 | 37.35 | 37.35 | 1575 | 2661000 |
| 7042500 | 12970 | 6.25 | 6.25 | 1050 | 45.05 | 45.05 | 575 | 3882750 |
| 5261250 | 8943 | 4.70 | 4.70 | 1060 | 53.55 | 53.55 | 392 | 1761000 |
| 3074250 | 6475 | 3.55 | 3.55 | 1070 | 62.05 | 62.05 | 147 | 718500 |
| 4025250 | 4501 | 2.70 | 2.70 | 1080 | 71.35 | 71.35 | 248 | 998250 |
| 1131000 | 1933 | 2.15 | 2.15 | 1090 | 80.45 | 80.45 | 24 | 165000 |
| 10866000 | 8147 | 1.75 | 1.75 | 1100 | 90.10 | 90.10 | 195 | 2541000 |
| 1300500 | 1544 | 1.40 | 1.40 | 1110 | 103.02 | 99.90 | 13 | 78000 |
| 2676750 | 2368 | 1.05 | 1.05 | 1120 | 112.28 | 107.50 | 1 | 234750 |
| 1318500 | 637 | 0.85 | 0.85 | 1130 | 121.70 | 83.25 | 0 | 39750 |
| 705000 | 1114 | 0.75 | 0.75 | 1140 | 129.90 | 129.90 | 97 | 90750 |
| 2240250 | 1299 | 0.65 | 0.65 | 1150 | 139.00 | 139.00 | 5 | 1990500 |
| 1080000 | 861 | 0.55 | 0.55 | 1160 | 150.61 | 133.00 | 0 | 45750 |
| 756750 | 242 | 0.50 | 0.50 | 1170 | 160.40 | 116.90 | 0 | 6000 |
| 415500 | 200 | 0.45 | 0.45 | 1180 | 170.24 | 159.00 | 1 | 13500 |
| 135000 | 40 | 0.45 | 0.45 | 1190 | — | — | — | — |
| 1900500 | 865 | 0.40 | 0.40 | 1200 | 188.75 | 188.75 | 14 | 347250 |
| 163500 | 129 | 0.30 | 0.30 | 1220 | 209.86 | 196.40 | 0 | 11250 |
| 290250 | 94 | 0.30 | 0.03 | 1240 | 229.75 | 215.90 | 0 | 64500 |
| 57000 | 24 | 0.25 | 0.01 | 1260 | 249.66 | 235.65 | 0 | 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.