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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying991.40SBIN · archived level
Strikes41Published for this date and expiry
SBIN option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 241.10 | 193.09 | 800 | — | 1.95 | 0 | 0 |
| 0 | 0 | 222.45 | 173.13 | 820 | — | 2.95 | 0 | 0 |
| 0 | 0 | 204.15 | 153.18 | 840 | 0.30 | 0.30 | 48 | 34500 |
| 750 | 0 | 163.00 | 133.26 | 860 | 0.40 | 0.40 | 92 | 247500 |
| 0 | 0 | 156.95 | 123.34 | 870 | 0.10 | 4.65 | 0 | 0 |
| 750 | 0 | 105.05 | 113.45 | 880 | 0.50 | 0.50 | 314 | 285750 |
| 0 | 0 | 139.45 | 103.64 | 890 | 0.65 | 0.65 | 34 | 9750 |
| 112500 | 76 | 89.45 | 93.93 | 900 | 0.80 | 0.80 | 1762 | 675750 |
| 27750 | 46 | 78.80 | 84.38 | 910 | 0.95 | 0.95 | 848 | 316500 |
| 39000 | 33 | 66.35 | 75.06 | 920 | 1.25 | 1.25 | 2291 | 597000 |
| 69750 | 112 | 60.45 | 60.45 | 930 | 1.65 | 1.65 | 4186 | 515250 |
| 126750 | 175 | 51.35 | 51.35 | 940 | 2.40 | 2.40 | 5750 | 609000 |
| 319500 | 774 | 42.20 | 42.20 | 950 | 3.50 | 3.50 | 10454 | 1851750 |
| 371250 | 1206 | 33.85 | 33.85 | 960 | 5.10 | 5.10 | 10750 | 2316000 |
| 671250 | 4694 | 26.25 | 26.25 | 970 | 7.50 | 7.50 | 11627 | 2519250 |
| 1453500 | 14883 | 19.70 | 19.70 | 980 | 10.90 | 10.90 | 16569 | 2240250 |
| 1416750 | 15721 | 14.30 | 14.30 | 990 | 15.50 | 15.50 | 7504 | 1506750 |
| 5181000 | 17927 | 10.10 | 10.10 | 1000 | 21.05 | 21.05 | 4094 | 3992250 |
| 2878500 | 8348 | 7.05 | 7.05 | 1010 | 27.90 | 27.90 | 977 | 1326000 |
| 4635750 | 9932 | 4.85 | 4.85 | 1020 | 35.55 | 35.55 | 383 | 2865000 |
| 5064000 | 8331 | 3.45 | 3.45 | 1030 | 44.25 | 44.25 | 367 | 2532000 |
| 5319750 | 5106 | 2.55 | 2.55 | 1040 | 53.20 | 53.20 | 258 | 2463000 |
| 7168500 | 5177 | 1.95 | 1.95 | 1050 | 62.50 | 62.50 | 266 | 3389250 |
| 5477250 | 2265 | 1.55 | 1.55 | 1060 | 72.30 | 72.30 | 134 | 1560750 |
| 2783250 | 1694 | 1.25 | 1.25 | 1070 | 78.41 | 81.35 | 46 | 699000 |
| 2912250 | 2479 | 1.05 | 1.05 | 1080 | 92.05 | 92.05 | 91 | 901500 |
| 1205250 | 1485 | 0.90 | 0.90 | 1090 | 97.23 | 101.65 | 18 | 144750 |
| 9387750 | 6262 | 0.80 | 0.80 | 1100 | 106.89 | 111.00 | 17 | 2661000 |
| 1356000 | 1157 | 0.70 | 0.70 | 1110 | 116.65 | 122.40 | 2 | 73500 |
| 1939500 | 937 | 0.65 | 0.65 | 1120 | 126.48 | 138.20 | 12 | 228000 |
| 1449750 | 330 | 0.60 | 0.60 | 1130 | 136.37 | 130.00 | 0 | 39000 |
| 713250 | 777 | 0.50 | 0.50 | 1140 | 146.29 | 155.75 | 23 | 87750 |
| 2094750 | 1246 | 0.50 | 0.50 | 1150 | 160.95 | 160.95 | 18 | 1980750 |
| 1130250 | 503 | 0.45 | 0.45 | 1160 | 166.19 | 178.25 | 2 | 39000 |
| 756000 | 415 | 0.40 | 0.40 | 1170 | 176.15 | 116.90 | 0 | 6000 |
| 489000 | 123 | 0.45 | 0.45 | 1180 | 186.12 | 198.00 | 0 | 12000 |
| 153000 | 83 | 0.40 | 0.01 | 1190 | — | — | — | — |
| 3329250 | 1353 | 0.40 | 0.40 | 1200 | 206.08 | 212.30 | 15 | 315000 |
| 423000 | 83 | 0.35 | 0.35 | 1220 | 226.03 | 196.40 | 0 | 11250 |
| 383250 | 186 | 0.25 | 0.25 | 1240 | 245.99 | 215.90 | 0 | 64500 |
| 95250 | 38 | 0.25 | — | 1260 | 265.95 | 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.