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
Underlying1885.89SUNPHARMA · archived level
Strikes30Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 8 | 296.50 | 296.50 | 1600 | 0.04 | 8.35 | 0 | 0 |
| 7350 | 0 | 250.00 | 251.56 | 1640 | 0.19 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 212.17 | 1680 | 0.66 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 192.74 | 1700 | 1.16 | 0.90 | 0 | 2100 |
| 0 | 0 | 196.25 | 173.60 | 1720 | 1.96 | 0.85 | 0 | 10150 |
| 0 | 0 | 168.00 | 154.89 | 1740 | 1.10 | 1.10 | 1 | 22050 |
| 350 | 0 | 146.50 | 136.73 | 1760 | 1.35 | 1.35 | 12 | 433300 |
| 1400 | 0 | 151.00 | 119.31 | 1780 | 7.47 | 2.45 | 78 | 21350 |
| 38150 | 19 | 100.50 | 100.50 | 1800 | 3.40 | 3.40 | 508 | 424550 |
| 14700 | 21 | 82.05 | 82.05 | 1820 | 4.90 | 4.90 | 426 | 596050 |
| 39550 | 79 | 65.55 | 65.55 | 1840 | 7.95 | 7.95 | 681 | 231700 |
| 72450 | 206 | 49.00 | 49.00 | 1860 | 12.30 | 12.30 | 754 | 640500 |
| 178500 | 1711 | 35.50 | 35.50 | 1880 | 18.55 | 18.55 | 1630 | 272300 |
| 497000 | 2908 | 24.40 | 24.40 | 1900 | 27.15 | 27.15 | 2006 | 403550 |
| 708050 | 2168 | 15.85 | 15.85 | 1920 | 38.45 | 38.45 | 641 | 246400 |
| 2472400 | 2283 | 9.80 | 9.80 | 1940 | 52.35 | 52.35 | 238 | 292600 |
| 1833300 | 1258 | 5.95 | 5.95 | 1960 | 68.60 | 68.60 | 122 | 151900 |
| 843500 | 794 | 4.45 | 4.45 | 1980 | 100.69 | 89.10 | 0 | 48650 |
| 1144850 | 1112 | 3.35 | 3.35 | 2000 | 105.05 | 105.05 | 6 | 87150 |
| 481250 | 245 | 2.35 | 2.35 | 2020 | 134.22 | 116.55 | 0 | 1750 |
| 112000 | 146 | 1.90 | 1.90 | 2040 | 152.10 | 111.60 | 0 | 1050 |
| 79800 | 19 | 1.50 | 1.50 | 2060 | 170.53 | 153.00 | 0 | 0 |
| 71400 | 11 | 1.50 | 2.23 | 2080 | 189.39 | 215.70 | 0 | 0 |
| 207900 | 97 | 1.25 | 1.25 | 2100 | 208.57 | 165.00 | 0 | 700 |
| 45500 | 14 | 1.05 | 1.05 | 2120 | 227.98 | 195.00 | 0 | 350 |
| 11550 | 1 | 0.90 | 0.61 | 2140 | 247.57 | 235.00 | 0 | 350 |
| 3850 | 0 | 1.00 | 0.38 | 2160 | 267.27 | 281.75 | 0 | 0 |
| 75950 | 46 | 0.75 | 0.14 | 2200 | 306.90 | 316.70 | 0 | 0 |
| 59150 | 0 | 0.55 | 0.05 | 2240 | 346.67 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | 0.02 | 2280 | 386.50 | 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.