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
Underlying1840.00SUNPHARMA · archived level
Strikes30Published for this date and expiry
SUNPHARMA 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 | |
| 2800 | 0 | 296.50 | 244.69 | 1600 | 0.09 | 8.35 | 0 | 0 |
| 7350 | 0 | 250.00 | 205.10 | 1640 | 0.38 | 12.90 | 0 | 0 |
| 0 | 0 | 227.40 | 166.18 | 1680 | 1.34 | 1.15 | 0 | 5250 |
| 700 | 3 | 149.25 | 149.25 | 1700 | 2.34 | 1.00 | 22 | 15750 |
| 0 | 0 | 196.25 | 128.83 | 1720 | 3.88 | 1.40 | 59 | 13300 |
| 0 | 0 | 168.00 | 111.17 | 1740 | 1.75 | 1.75 | 79 | 35000 |
| 3500 | 41 | 90.60 | 90.60 | 1760 | 2.55 | 2.55 | 335 | 435400 |
| 10150 | 58 | 71.05 | 71.05 | 1780 | 4.25 | 4.25 | 646 | 61950 |
| 74900 | 156 | 54.45 | 54.45 | 1800 | 7.25 | 7.25 | 2069 | 525700 |
| 96250 | 416 | 39.20 | 39.20 | 1820 | 12.05 | 12.05 | 2348 | 511700 |
| 248150 | 2564 | 27.05 | 27.05 | 1840 | 19.45 | 19.45 | 2303 | 285600 |
| 484050 | 3910 | 17.25 | 17.25 | 1860 | 29.60 | 29.60 | 1516 | 848050 |
| 542850 | 3629 | 10.55 | 10.55 | 1880 | 43.05 | 43.05 | 655 | 235200 |
| 1106350 | 5596 | 6.35 | 6.35 | 1900 | 59.25 | 59.25 | 521 | 368900 |
| 761600 | 3418 | 4.20 | 4.20 | 1920 | 76.55 | 76.55 | 59 | 195650 |
| 2006550 | 4123 | 2.90 | 2.90 | 1940 | 93.80 | 93.80 | 24 | 249550 |
| 1587600 | 1905 | 2.10 | 2.10 | 1960 | 120.53 | 86.80 | 0 | 138950 |
| 875350 | 204 | 2.00 | 2.00 | 1980 | 132.85 | 132.85 | 13 | 46900 |
| 955500 | 611 | 1.70 | 1.70 | 2000 | 156.96 | 141.30 | 0 | 85400 |
| 293300 | 722 | 1.35 | 1.35 | 2020 | 175.92 | 116.55 | 0 | 1750 |
| 130550 | 78 | 1.30 | 1.30 | 2040 | 195.21 | 111.60 | 0 | 1050 |
| 63350 | 16 | 1.10 | 0.66 | 2060 | 214.73 | 153.00 | 0 | 0 |
| 78400 | 6 | 0.85 | 0.85 | 2080 | 234.41 | 215.70 | 0 | 0 |
| 162400 | 103 | 0.95 | 0.95 | 2100 | 254.19 | 165.00 | 0 | 700 |
| 43400 | 16 | 0.90 | 0.90 | 2120 | 274.03 | 195.00 | 0 | 350 |
| 10850 | 10 | 0.95 | 0.07 | 2140 | 293.92 | 235.00 | 0 | 350 |
| 5250 | 6 | 0.95 | 0.95 | 2160 | 313.83 | 281.75 | 0 | 0 |
| 73500 | 34 | 0.65 | 0.65 | 2200 | 353.68 | 316.70 | 0 | 0 |
| 56000 | 50 | 0.25 | 0.25 | 2240 | 393.56 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | — | 2280 | 433.44 | 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.