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
Underlying1864.90SUNPHARMA · archived level
Strikes30Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 296.50 | 270.05 | 1600 | 0.07 | 8.35 | 0 | 0 |
| 7350 | 0 | 250.00 | 230.39 | 1640 | 0.28 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 191.21 | 1680 | 0.97 | 1.80 | 0 | 5250 |
| 1050 | 0 | 196.35 | 171.99 | 1700 | 1.68 | 0.90 | 0 | 2100 |
| 0 | 0 | 196.25 | 153.16 | 1720 | 2.79 | 0.85 | 0 | 10150 |
| 0 | 0 | 168.00 | 134.89 | 1740 | 1.20 | 1.20 | 35 | 21700 |
| 350 | 0 | 146.50 | 117.34 | 1760 | 1.75 | 1.75 | 254 | 434000 |
| 1400 | 0 | 151.00 | 100.71 | 1780 | 3.10 | 3.10 | 262 | 40950 |
| 41300 | 31 | 83.20 | 83.20 | 1800 | 5.10 | 5.10 | 1234 | 561750 |
| 25200 | 57 | 65.95 | 65.95 | 1820 | 7.60 | 7.60 | 382 | 604100 |
| 64050 | 196 | 50.25 | 50.25 | 1840 | 11.95 | 11.95 | 1543 | 160300 |
| 117600 | 791 | 36.35 | 36.35 | 1860 | 18.50 | 18.50 | 1611 | 655900 |
| 270900 | 2968 | 25.35 | 25.35 | 1880 | 27.05 | 27.05 | 2184 | 299250 |
| 624400 | 3374 | 16.65 | 16.65 | 1900 | 38.65 | 38.65 | 1345 | 389900 |
| 725900 | 2660 | 10.55 | 10.55 | 1920 | 52.90 | 52.90 | 547 | 207900 |
| 2448600 | 3258 | 6.50 | 6.50 | 1940 | 68.45 | 68.45 | 398 | 271950 |
| 1831200 | 1357 | 4.20 | 4.20 | 1960 | 86.80 | 86.80 | 71 | 138950 |
| 863100 | 659 | 3.25 | 3.25 | 1980 | 117.27 | 89.10 | 0 | 48650 |
| 1030050 | 1490 | 2.55 | 2.55 | 2000 | 134.68 | 105.05 | 0 | 87150 |
| 474250 | 232 | 1.85 | 1.85 | 2020 | 152.75 | 116.55 | 0 | 1750 |
| 113050 | 118 | 1.65 | 1.65 | 2040 | 171.36 | 111.60 | 0 | 1050 |
| 52850 | 129 | 1.45 | 1.45 | 2060 | 190.36 | 153.00 | 0 | 0 |
| 84000 | 70 | 1.20 | 1.20 | 2080 | 209.65 | 215.70 | 0 | 0 |
| 189000 | 107 | 1.20 | 0.74 | 2100 | 229.16 | 165.00 | 0 | 700 |
| 44100 | 21 | 0.90 | 0.46 | 2120 | 248.82 | 195.00 | 0 | 350 |
| 11550 | 0 | 0.90 | 0.28 | 2140 | 268.58 | 235.00 | 0 | 350 |
| 3850 | 0 | 1.00 | 0.17 | 2160 | 288.40 | 281.75 | 0 | 0 |
| 74550 | 14 | 0.55 | 0.55 | 2200 | 328.16 | 316.70 | 0 | 0 |
| 59150 | 0 | 0.55 | 0.02 | 2240 | 368.00 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | — | 2280 | 407.86 | 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.