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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1009.41SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 204.15 | 171.98 | 840 | 0.03 | 0.25 | 0 | 1500 |
| 750 | 0 | 163.00 | 152.12 | 860 | 0.50 | 0.50 | 37 | 87750 |
| 750 | 0 | 165.00 | 132.38 | 880 | 0.60 | 0.60 | 22 | 91500 |
| 91500 | 9 | 107.55 | 112.92 | 900 | 0.75 | 0.75 | 325 | 660000 |
| 11250 | 0 | 148.50 | 103.37 | 910 | 0.85 | 0.85 | 225 | 83250 |
| 3000 | 0 | 135.40 | 94.01 | 920 | 1.00 | 1.00 | 407 | 312750 |
| 750 | 0 | 108.00 | 84.88 | 930 | 1.30 | 1.30 | 323 | 252000 |
| 3000 | 0 | 102.00 | 76.03 | 940 | 1.65 | 1.65 | 464 | 281250 |
| 245250 | 46 | 60.45 | 60.45 | 950 | 2.25 | 2.25 | 1828 | 1230750 |
| 131250 | 21 | 50.85 | 50.85 | 960 | 3.15 | 3.15 | 3279 | 1506750 |
| 128250 | 101 | 42.85 | 42.85 | 970 | 4.55 | 4.55 | 3448 | 1740750 |
| 257250 | 217 | 34.30 | 34.30 | 980 | 6.55 | 6.55 | 4385 | 2055000 |
| 483000 | 641 | 27.50 | 27.50 | 990 | 9.40 | 9.40 | 3258 | 1092000 |
| 2733750 | 7266 | 21.45 | 21.45 | 1000 | 13.30 | 13.30 | 7701 | 5313000 |
| 2295750 | 8959 | 16.40 | 16.40 | 1010 | 18.20 | 18.20 | 4762 | 1560000 |
| 4104750 | 7229 | 12.30 | 12.30 | 1020 | 23.75 | 23.75 | 2425 | 2461500 |
| 4269000 | 4409 | 9.00 | 9.00 | 1030 | 31.25 | 31.25 | 758 | 2781000 |
| 5902500 | 7294 | 6.75 | 6.75 | 1040 | 37.85 | 37.85 | 351 | 2664000 |
| 8041500 | 7234 | 5.05 | 5.05 | 1050 | 47.60 | 47.60 | 199 | 3588750 |
| 5236500 | 4638 | 3.80 | 3.80 | 1060 | 55.70 | 55.70 | 168 | 1635750 |
| 2742000 | 2842 | 2.90 | 2.90 | 1070 | 64.20 | 64.20 | 59 | 711750 |
| 4227750 | 1579 | 2.20 | 2.20 | 1080 | 73.00 | 73.00 | 21 | 939750 |
| 1219500 | 564 | 1.80 | 1.80 | 1090 | 81.41 | 80.00 | 6 | 161250 |
| 10561500 | 3588 | 1.55 | 1.55 | 1100 | 92.85 | 92.85 | 22 | 2673750 |
| 1368000 | 559 | 1.25 | 1.25 | 1110 | 99.40 | 99.40 | 1 | 81000 |
| 2458500 | 997 | 1.00 | 1.00 | 1120 | 108.86 | 112.60 | 2 | 233250 |
| 1303500 | 399 | 0.80 | 0.80 | 1130 | 118.36 | 83.25 | 0 | 39750 |
| 480750 | 648 | 0.80 | 0.80 | 1140 | 127.98 | 130.60 | 0 | 99750 |
| 2079750 | 819 | 0.65 | 0.65 | 1150 | 137.70 | 139.00 | 2 | 1988250 |
| 1120500 | 125 | 0.60 | 0.60 | 1160 | 147.49 | 148.10 | 0 | 45000 |
| 759000 | 19 | 0.50 | 0.50 | 1170 | 157.33 | 116.90 | 0 | 6000 |
| 414750 | 126 | 0.50 | 0.50 | 1180 | 167.21 | 167.00 | 2 | 12000 |
| 126750 | 26 | 0.40 | 0.13 | 1190 | — | — | — | — |
| 1800750 | 627 | 0.45 | 0.45 | 1200 | 187.04 | 190.00 | 7 | 345750 |
| 141750 | 24 | 0.35 | 0.35 | 1220 | 206.93 | 196.40 | 0 | 11250 |
| 251250 | 144 | 0.25 | 0.25 | 1240 | 226.85 | 215.90 | 0 | 64500 |
| 60750 | 29 | 0.25 | 0.01 | 1260 | 246.78 | 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.