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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying995.71SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 204.15 | 158.17 | 840 | 0.05 | 0.25 | 0 | 1500 |
| 750 | 0 | 163.00 | 138.34 | 860 | 0.45 | 0.45 | 60 | 92250 |
| 750 | 0 | 165.00 | 118.69 | 880 | 0.55 | 0.55 | 129 | 93000 |
| 97500 | 37 | 99.30 | 99.45 | 900 | 0.70 | 0.70 | 746 | 579000 |
| 11250 | 0 | 148.50 | 90.09 | 910 | 0.90 | 0.90 | 757 | 186000 |
| 3000 | 0 | 135.40 | 80.96 | 920 | 1.10 | 1.10 | 688 | 380250 |
| 750 | 0 | 108.00 | 72.14 | 930 | 1.40 | 1.40 | 509 | 270000 |
| 18750 | 47 | 63.50 | 63.50 | 940 | 1.95 | 1.95 | 1347 | 415500 |
| 270750 | 238 | 53.85 | 53.85 | 950 | 2.75 | 2.75 | 4911 | 1259250 |
| 159750 | 161 | 45.10 | 45.10 | 960 | 3.85 | 3.85 | 5099 | 1458000 |
| 237000 | 383 | 37.00 | 37.00 | 970 | 5.75 | 5.75 | 7040 | 1965000 |
| 271500 | 1066 | 29.15 | 29.15 | 980 | 8.30 | 8.30 | 6192 | 2121000 |
| 663750 | 4366 | 22.65 | 22.65 | 990 | 11.85 | 11.85 | 6683 | 1301250 |
| 3977250 | 17365 | 17.20 | 17.20 | 1000 | 16.15 | 16.15 | 10129 | 4801500 |
| 2618250 | 7283 | 12.80 | 12.80 | 1010 | 21.85 | 21.85 | 2599 | 1579500 |
| 4489500 | 8566 | 9.40 | 9.40 | 1020 | 28.30 | 28.30 | 2654 | 3020250 |
| 4712250 | 8023 | 6.90 | 6.90 | 1030 | 35.60 | 35.60 | 1648 | 2662500 |
| 6228750 | 8765 | 5.10 | 5.10 | 1040 | 43.80 | 43.80 | 352 | 2567250 |
| 8393250 | 8052 | 3.80 | 3.80 | 1050 | 52.15 | 52.15 | 323 | 3488250 |
| 5321250 | 5415 | 2.90 | 2.90 | 1060 | 61.35 | 61.35 | 178 | 1617000 |
| 2874000 | 3626 | 2.25 | 2.25 | 1070 | 69.15 | 69.15 | 14 | 709500 |
| 3617250 | 2850 | 1.85 | 1.85 | 1080 | 84.37 | 81.30 | 18 | 938250 |
| 1245000 | 786 | 1.55 | 1.55 | 1090 | 93.49 | 93.00 | 7 | 160500 |
| 10324500 | 4210 | 1.35 | 1.35 | 1100 | 98.40 | 98.40 | 63 | 2671500 |
| 1338750 | 689 | 1.15 | 1.15 | 1110 | 112.29 | 111.25 | 5 | 77250 |
| 2529000 | 1824 | 1.00 | 1.00 | 1120 | 121.90 | 122.95 | 1 | 232500 |
| 1416000 | 1322 | 0.90 | 0.90 | 1130 | 131.62 | 130.00 | 2 | 39000 |
| 450000 | 594 | 0.80 | 0.80 | 1140 | 141.41 | 130.60 | 0 | 99750 |
| 1932750 | 651 | 0.75 | 0.75 | 1150 | 151.25 | 153.00 | 4 | 1988250 |
| 1010250 | 362 | 0.70 | 0.70 | 1160 | 161.13 | 148.10 | 0 | 45000 |
| 715500 | 190 | 0.60 | 0.60 | 1170 | 171.04 | 116.90 | 0 | 6000 |
| 444750 | 414 | 0.55 | 0.55 | 1180 | 180.97 | 167.00 | 0 | 12000 |
| 108000 | 69 | 0.45 | 0.45 | 1190 | — | — | — | — |
| 1708500 | 884 | 0.45 | 0.45 | 1200 | 200.87 | 203.50 | 7 | 341250 |
| 170250 | 176 | 0.35 | 0.35 | 1220 | 220.79 | 196.40 | 0 | 11250 |
| 262500 | 116 | 0.25 | 0.25 | 1240 | 240.73 | 215.90 | 0 | 64500 |
| 60750 | 6 | 0.20 | — | 1260 | 260.67 | 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.