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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying968.02SBIN · archived level
Strikes37Published for this date and expiry
SBIN option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 204.15 | 129.98 | 840 | 0.35 | 0.35 | 29 | 21000 |
| 750 | 0 | 163.00 | 110.22 | 860 | 0.45 | 0.45 | 428 | 219750 |
| 750 | 1 | 105.05 | 90.79 | 880 | 0.75 | 0.75 | 872 | 185250 |
| 115500 | 64 | 74.45 | 74.45 | 900 | 1.35 | 1.35 | 1887 | 919500 |
| 11250 | 0 | 148.50 | 63.22 | 910 | 1.55 | 1.55 | 1668 | 272250 |
| 24000 | 28 | 56.85 | 56.85 | 920 | 2.25 | 2.25 | 1474 | 435750 |
| 49500 | 76 | 47.80 | 47.80 | 930 | 3.20 | 3.20 | 3039 | 528750 |
| 124500 | 251 | 39.20 | 39.20 | 940 | 4.70 | 4.70 | 5601 | 561750 |
| 489750 | 836 | 30.65 | 30.65 | 950 | 6.95 | 6.95 | 7341 | 1379250 |
| 422250 | 1040 | 23.90 | 23.90 | 960 | 10.30 | 10.30 | 7810 | 2337750 |
| 966000 | 3860 | 18.30 | 18.30 | 970 | 14.30 | 14.30 | 10207 | 2971500 |
| 2229000 | 11284 | 13.50 | 13.50 | 980 | 19.45 | 19.45 | 11046 | 1693500 |
| 2630250 | 12291 | 9.90 | 9.90 | 990 | 25.85 | 25.85 | 4825 | 1278750 |
| 6698250 | 20801 | 7.20 | 7.20 | 1000 | 33.15 | 33.15 | 5008 | 4471500 |
| 3153000 | 9487 | 5.20 | 5.20 | 1010 | 40.90 | 40.90 | 1098 | 1413000 |
| 5124000 | 12607 | 3.85 | 3.85 | 1020 | 49.50 | 49.50 | 829 | 2903250 |
| 5082750 | 10825 | 2.95 | 2.95 | 1030 | 59.25 | 59.25 | 619 | 2582250 |
| 5703000 | 9501 | 2.35 | 2.35 | 1040 | 68.25 | 68.25 | 282 | 2536500 |
| 7883250 | 10529 | 2.00 | 2.00 | 1050 | 77.85 | 77.85 | 252 | 3444750 |
| 5606250 | 5052 | 1.70 | 1.70 | 1060 | 88.00 | 88.00 | 129 | 1578750 |
| 2847750 | 2645 | 1.45 | 1.45 | 1070 | 98.25 | 98.25 | 42 | 702000 |
| 3014250 | 3303 | 1.20 | 1.20 | 1080 | 110.11 | 107.70 | 55 | 926250 |
| 1206000 | 1889 | 1.10 | 1.10 | 1090 | 119.88 | 114.75 | 13 | 151500 |
| 9908250 | 8346 | 1.00 | 1.00 | 1100 | 125.20 | 125.20 | 155 | 2672250 |
| 1434000 | 2137 | 0.95 | 0.95 | 1110 | 139.62 | 135.00 | 5 | 74250 |
| 2031750 | 3290 | 0.85 | 0.85 | 1120 | 149.54 | 122.95 | 0 | 232500 |
| 1455000 | 665 | 0.75 | 0.75 | 1130 | 159.48 | 130.00 | 0 | 39000 |
| 700500 | 876 | 0.70 | 0.70 | 1140 | 169.44 | 130.60 | 0 | 99750 |
| 1984500 | 2681 | 0.70 | 0.70 | 1150 | 176.30 | 176.30 | 39 | 1983750 |
| 1139250 | 1048 | 0.70 | 0.70 | 1160 | 189.38 | 178.00 | 7 | 39750 |
| 904500 | 976 | 0.70 | 0.70 | 1170 | 199.35 | 116.90 | 0 | 6000 |
| 523500 | 620 | 0.50 | 0.50 | 1180 | 209.32 | 198.00 | 3 | 12000 |
| 169500 | 227 | 0.50 | 0.50 | 1190 | — | — | — | — |
| 3382500 | 4421 | 0.55 | 0.55 | 1200 | 229.28 | 222.55 | 28 | 321750 |
| 387750 | 541 | 0.50 | 0.50 | 1220 | 249.23 | 196.40 | 0 | 11250 |
| 378000 | 332 | 0.45 | 0.45 | 1240 | 269.19 | 215.90 | 0 | 64500 |
| 96000 | 102 | 0.35 | 0.35 | 1260 | 289.14 | 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.