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
Underlying1861.21SUNPHARMA · archived level
Strikes30Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 296.50 | 266.11 | 1600 | 0.06 | 8.35 | 0 | 0 |
| 7350 | 0 | 250.00 | 226.43 | 1640 | 0.25 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 187.20 | 1680 | 0.90 | 1.15 | 4 | 5250 |
| 700 | 2 | 172.00 | 167.96 | 1700 | 1.00 | 1.00 | 56 | 13300 |
| 0 | 0 | 196.25 | 149.11 | 1720 | 2.69 | 0.90 | 3 | 10150 |
| 0 | 0 | 168.00 | 130.83 | 1740 | 1.75 | 1.75 | 80 | 30100 |
| 350 | 0 | 146.50 | 113.30 | 1760 | 2.45 | 2.45 | 156 | 435050 |
| 1400 | 0 | 151.00 | 96.72 | 1780 | 4.05 | 4.05 | 512 | 31850 |
| 62300 | 180 | 67.10 | 67.10 | 1800 | 6.45 | 6.45 | 1186 | 573650 |
| 50400 | 147 | 49.45 | 49.45 | 1820 | 10.15 | 10.15 | 1221 | 659400 |
| 115150 | 674 | 35.65 | 35.65 | 1840 | 16.15 | 16.15 | 1616 | 205800 |
| 322000 | 2680 | 24.25 | 24.25 | 1860 | 24.85 | 24.85 | 2282 | 762300 |
| 324800 | 2717 | 15.20 | 15.20 | 1880 | 36.25 | 36.25 | 926 | 253750 |
| 799750 | 2867 | 9.80 | 9.80 | 1900 | 50.05 | 50.05 | 550 | 359800 |
| 682150 | 2676 | 6.15 | 6.15 | 1920 | 66.95 | 66.95 | 242 | 198450 |
| 2435650 | 3544 | 3.60 | 3.60 | 1940 | 84.40 | 84.40 | 105 | 252000 |
| 1828400 | 1214 | 2.40 | 2.40 | 1960 | 103.09 | 86.80 | 0 | 138950 |
| 877800 | 526 | 2.00 | 2.00 | 1980 | 119.98 | 89.10 | 0 | 48650 |
| 991550 | 799 | 1.70 | 1.70 | 2000 | 141.30 | 141.30 | 16 | 85400 |
| 464450 | 207 | 1.15 | 1.15 | 2020 | 155.99 | 116.55 | 0 | 1750 |
| 120750 | 96 | 1.25 | 1.25 | 2040 | 174.79 | 111.60 | 0 | 1050 |
| 60550 | 137 | 1.15 | 1.15 | 2060 | 193.95 | 153.00 | 0 | 0 |
| 78750 | 29 | 1.00 | 1.00 | 2080 | 213.37 | 215.70 | 0 | 0 |
| 173250 | 88 | 0.90 | 0.90 | 2100 | 232.97 | 165.00 | 0 | 700 |
| 44450 | 4 | 0.75 | 0.33 | 2120 | 252.69 | 195.00 | 0 | 350 |
| 11550 | 0 | 0.90 | 0.19 | 2140 | 272.50 | 235.00 | 0 | 350 |
| 3850 | 0 | 1.00 | 0.11 | 2160 | 292.36 | 281.75 | 0 | 0 |
| 74550 | 0 | 0.55 | 0.03 | 2200 | 332.16 | 316.70 | 0 | 0 |
| 57400 | 5 | 0.35 | 0.01 | 2240 | 372.01 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | — | 2280 | 411.88 | 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.