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
Underlying1895.03SUNPHARMA · archived level
Strikes30Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 291.25 | 300.73 | 1600 | 0.04 | 8.35 | 0 | 0 |
| 7350 | 2 | 250.00 | 261.01 | 1640 | 0.18 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 221.59 | 1680 | 0.62 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 202.12 | 1700 | 1.08 | 0.90 | 0 | 2100 |
| 0 | 0 | 196.25 | 182.92 | 1720 | 1.81 | 0.85 | 22 | 10150 |
| 0 | 0 | 168.00 | 164.10 | 1740 | 2.92 | 1.05 | 48 | 22400 |
| 350 | 0 | 146.50 | 145.80 | 1760 | 1.20 | 1.20 | 50 | 433300 |
| 1400 | 0 | 151.00 | 128.15 | 1780 | 2.00 | 2.00 | 145 | 24850 |
| 39200 | 1 | 105.80 | 105.80 | 1800 | 3.25 | 3.25 | 1877 | 457800 |
| 14350 | 54 | 83.90 | 83.90 | 1820 | 4.65 | 4.65 | 588 | 595000 |
| 30100 | 93 | 66.15 | 66.15 | 1840 | 7.45 | 7.45 | 646 | 225400 |
| 74900 | 149 | 49.80 | 49.80 | 1860 | 11.70 | 11.70 | 852 | 626850 |
| 214200 | 724 | 36.95 | 36.95 | 1880 | 17.40 | 17.40 | 1956 | 320600 |
| 511700 | 4262 | 25.60 | 25.60 | 1900 | 26.15 | 26.15 | 3154 | 430850 |
| 771750 | 2457 | 17.00 | 17.00 | 1920 | 37.40 | 37.40 | 636 | 275800 |
| 2502850 | 2693 | 10.60 | 10.60 | 1940 | 51.40 | 51.40 | 406 | 322700 |
| 1893850 | 1294 | 6.85 | 6.85 | 1960 | 67.20 | 67.20 | 47 | 165900 |
| 869750 | 789 | 4.90 | 4.90 | 1980 | 94.26 | 89.10 | 24 | 48650 |
| 1149750 | 1807 | 3.70 | 3.70 | 2000 | 110.01 | 103.65 | 42 | 88200 |
| 483000 | 206 | 2.55 | 2.55 | 2020 | 126.68 | 116.55 | 0 | 1750 |
| 121450 | 89 | 2.00 | 2.00 | 2040 | 144.11 | 111.60 | 0 | 1050 |
| 82950 | 73 | 1.65 | 1.65 | 2060 | 162.16 | 153.00 | 0 | 0 |
| 72800 | 32 | 1.40 | 1.40 | 2080 | 180.71 | 215.70 | 0 | 0 |
| 222600 | 79 | 1.25 | 1.25 | 2100 | 199.65 | 165.00 | 0 | 700 |
| 45850 | 16 | 0.95 | 0.95 | 2120 | 218.88 | 195.00 | 0 | 350 |
| 11550 | 17 | 0.90 | 0.93 | 2140 | 238.32 | 235.00 | 0 | 350 |
| 3850 | 0 | 1.00 | 0.60 | 2160 | 257.93 | 281.75 | 0 | 0 |
| 73850 | 31 | 0.80 | 0.24 | 2200 | 297.42 | 316.70 | 0 | 0 |
| 59150 | 2 | 0.55 | 0.09 | 2240 | 337.13 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | 0.03 | 2280 | 376.93 | 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.