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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1008.00SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 204.15 | 170.86 | 840 | 0.06 | 0.25 | 0 | 1500 |
| 750 | 0 | 163.00 | 151.04 | 860 | 0.45 | 0.45 | 21 | 66000 |
| 750 | 0 | 165.00 | 131.40 | 880 | 0.55 | 0.55 | 13 | 93750 |
| 74250 | 19 | 110.00 | 110.00 | 900 | 1.09 | 0.65 | 342 | 533250 |
| 11250 | 0 | 148.50 | 102.67 | 910 | 0.80 | 0.80 | 236 | 99750 |
| 3000 | 0 | 135.40 | 93.44 | 920 | 0.95 | 0.95 | 405 | 290250 |
| 750 | 0 | 108.00 | 84.45 | 930 | 1.25 | 1.25 | 377 | 210000 |
| 3000 | 0 | 102.00 | 75.78 | 940 | 1.65 | 1.65 | 329 | 249750 |
| 222000 | 151 | 63.15 | 63.15 | 950 | 2.25 | 2.25 | 1594 | 1311750 |
| 121500 | 53 | 54.15 | 54.15 | 960 | 3.10 | 3.10 | 2465 | 1432500 |
| 96000 | 63 | 45.15 | 45.15 | 970 | 4.45 | 4.45 | 2184 | 1530750 |
| 213750 | 341 | 36.90 | 36.90 | 980 | 6.45 | 6.45 | 3354 | 2034000 |
| 405000 | 471 | 30.10 | 30.10 | 990 | 9.30 | 9.30 | 2908 | 1003500 |
| 2823750 | 4963 | 23.60 | 23.60 | 1000 | 12.95 | 12.95 | 5279 | 4700250 |
| 2031750 | 7640 | 18.30 | 18.30 | 1010 | 17.30 | 17.30 | 5142 | 1758000 |
| 3951000 | 7564 | 13.85 | 13.85 | 1020 | 23.15 | 23.15 | 2489 | 3150750 |
| 4311000 | 4093 | 10.35 | 10.35 | 1030 | 29.50 | 29.50 | 1017 | 3022500 |
| 6702750 | 6688 | 7.85 | 7.85 | 1040 | 37.00 | 37.00 | 532 | 2736000 |
| 6981750 | 5718 | 5.75 | 5.75 | 1050 | 44.80 | 44.80 | 400 | 3879750 |
| 5357250 | 3769 | 4.30 | 4.30 | 1060 | 52.90 | 52.90 | 168 | 1753500 |
| 2989500 | 2837 | 3.25 | 3.25 | 1070 | 62.35 | 62.35 | 63 | 744750 |
| 4082250 | 2217 | 2.45 | 2.45 | 1080 | 71.50 | 71.50 | 98 | 1012500 |
| 1142250 | 838 | 2.00 | 2.00 | 1090 | 83.11 | 80.55 | 5 | 166500 |
| 10827000 | 4660 | 1.65 | 1.65 | 1100 | 91.10 | 91.10 | 271 | 2680500 |
| 1415250 | 756 | 1.30 | 1.30 | 1110 | 101.02 | 100.00 | 1 | 78000 |
| 2600250 | 841 | 1.00 | 1.00 | 1120 | 110.30 | 110.00 | 2 | 234750 |
| 1335000 | 481 | 0.85 | 0.85 | 1130 | 119.73 | 83.25 | 0 | 39750 |
| 694500 | 566 | 0.75 | 0.75 | 1140 | 129.29 | 129.90 | 0 | 90750 |
| 2220000 | 750 | 0.65 | 0.65 | 1150 | 138.95 | 137.00 | 4 | 1991250 |
| 1104750 | 556 | 0.55 | 0.55 | 1160 | 148.69 | 133.00 | 0 | 45750 |
| 752250 | 75 | 0.45 | 0.45 | 1170 | 158.49 | 116.90 | 0 | 6000 |
| 421500 | 134 | 0.45 | 0.45 | 1180 | 168.33 | 159.00 | 0 | 13500 |
| 132750 | 26 | 0.45 | 0.45 | 1190 | — | — | — | — |
| 1887000 | 489 | 0.40 | 0.40 | 1200 | 188.12 | 190.00 | 2 | 347250 |
| 153750 | 15 | 0.30 | 0.06 | 1220 | 207.98 | 196.40 | 0 | 11250 |
| 271500 | 25 | 0.30 | 0.03 | 1240 | 227.88 | 215.90 | 0 | 64500 |
| 61500 | 11 | 0.25 | 0.25 | 1260 | 247.80 | 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.