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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1000.52SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 204.15 | 163.25 | 840 | 0.06 | 0.25 | 0 | 1500 |
| 750 | 0 | 163.00 | 143.44 | 860 | 0.40 | 0.40 | 21 | 71250 |
| 750 | 0 | 165.00 | 123.84 | 880 | 0.55 | 0.55 | 30 | 90750 |
| 92250 | 64 | 112.05 | 104.63 | 900 | 0.65 | 0.65 | 453 | 591750 |
| 11250 | 0 | 148.50 | 95.28 | 910 | 0.80 | 0.80 | 337 | 73500 |
| 3000 | 0 | 135.40 | 86.16 | 920 | 1.00 | 1.00 | 569 | 291000 |
| 750 | 0 | 108.00 | 77.32 | 930 | 1.25 | 1.25 | 487 | 229500 |
| 3000 | 0 | 102.00 | 68.82 | 940 | 1.70 | 1.70 | 881 | 260250 |
| 238500 | 142 | 60.60 | 60.60 | 950 | 2.40 | 2.40 | 3481 | 1206750 |
| 133500 | 152 | 51.50 | 51.50 | 960 | 3.35 | 3.35 | 3543 | 1470750 |
| 115500 | 178 | 42.60 | 42.60 | 970 | 4.85 | 4.85 | 5035 | 1651500 |
| 270750 | 575 | 35.10 | 35.10 | 980 | 7.05 | 7.05 | 5893 | 2104500 |
| 459000 | 1423 | 28.00 | 28.00 | 990 | 10.00 | 10.00 | 4888 | 1155750 |
| 2718750 | 10574 | 21.65 | 21.65 | 1000 | 14.10 | 14.10 | 11112 | 4966500 |
| 2081250 | 9458 | 16.50 | 16.50 | 1010 | 18.90 | 18.90 | 6385 | 1451250 |
| 4125000 | 9996 | 12.60 | 12.60 | 1020 | 24.95 | 24.95 | 4516 | 2476500 |
| 4242000 | 7167 | 9.40 | 9.40 | 1030 | 31.45 | 31.45 | 1523 | 2844750 |
| 6473250 | 7893 | 7.05 | 7.05 | 1040 | 39.50 | 39.50 | 640 | 2690250 |
| 6952500 | 9271 | 5.30 | 5.30 | 1050 | 47.10 | 47.10 | 1150 | 3617250 |
| 5408250 | 7050 | 4.05 | 4.05 | 1060 | 55.65 | 55.65 | 458 | 1629750 |
| 2822250 | 4881 | 3.05 | 3.05 | 1070 | 65.75 | 65.75 | 205 | 714750 |
| 4087500 | 2343 | 2.30 | 2.30 | 1080 | 74.35 | 74.35 | 166 | 939750 |
| 1218750 | 1203 | 1.90 | 1.90 | 1090 | 83.60 | 83.60 | 23 | 165750 |
| 10689000 | 3537 | 1.55 | 1.55 | 1100 | 94.55 | 94.55 | 42 | 2673000 |
| 1384500 | 518 | 1.20 | 1.20 | 1110 | 107.83 | 101.75 | 6 | 80250 |
| 2595000 | 887 | 0.95 | 0.95 | 1120 | 117.29 | 110.50 | 2 | 234000 |
| 1311000 | 480 | 0.80 | 0.80 | 1130 | 126.87 | 83.25 | 0 | 39750 |
| 554250 | 560 | 0.75 | 0.75 | 1140 | 136.56 | 130.60 | 40 | 99750 |
| 2059500 | 752 | 0.65 | 0.65 | 1150 | 144.00 | 144.00 | 11 | 1988250 |
| 1137000 | 143 | 0.55 | 0.55 | 1160 | 156.13 | 148.10 | 25 | 45000 |
| 770250 | 108 | 0.50 | 0.50 | 1170 | 166.00 | 116.90 | 0 | 6000 |
| 432000 | 147 | 0.50 | 0.50 | 1180 | 175.89 | 159.00 | 0 | 13500 |
| 128250 | 15 | 0.45 | 0.45 | 1190 | — | — | — | — |
| 1855500 | 377 | 0.40 | 0.40 | 1200 | 195.74 | 190.60 | 15 | 347250 |
| 141000 | 79 | 0.35 | 0.35 | 1220 | 215.63 | 196.40 | 0 | 11250 |
| 270000 | 88 | 0.25 | 0.01 | 1240 | 235.55 | 215.90 | 0 | 64500 |
| 74250 | 25 | 0.20 | — | 1260 | 255.48 | 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.