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
Underlying1853.50SUNPHARMA · archived level
Strikes32Published for this date and expiry
SUNPHARMA 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 | 331.60 | 296.79 | 1560 | — | 5.20 | 0 | 0 |
| 2800 | 0 | 296.50 | 256.88 | 1600 | 0.01 | 8.35 | 0 | 0 |
| 7350 | 0 | 250.00 | 217.01 | 1640 | 0.06 | 12.90 | 0 | 0 |
| 0 | 0 | 336.25 | 197.14 | 1660 | 0.14 | 2.25 | 0 | 0 |
| 0 | 0 | 227.40 | 177.36 | 1680 | 0.32 | 0.80 | 0 | 4550 |
| 700 | 0 | 149.25 | 157.76 | 1700 | 0.80 | 0.80 | 9 | 21700 |
| 0 | 0 | 196.25 | 138.46 | 1720 | 1.34 | 0.90 | 3 | 13650 |
| 0 | 0 | 168.00 | 119.66 | 1740 | 1.25 | 1.25 | 76 | 42350 |
| 8400 | 19 | 95.05 | 95.05 | 1760 | 1.75 | 1.75 | 188 | 441350 |
| 13300 | 0 | 63.90 | 84.50 | 1780 | 3.00 | 3.00 | 1618 | 57750 |
| 79800 | 199 | 58.05 | 58.05 | 1800 | 5.20 | 5.20 | 1740 | 559300 |
| 147700 | 525 | 41.75 | 41.75 | 1820 | 8.90 | 8.90 | 2089 | 568400 |
| 260050 | 3162 | 28.10 | 28.10 | 1840 | 15.20 | 15.20 | 2257 | 367500 |
| 575750 | 4175 | 17.75 | 17.75 | 1860 | 24.60 | 24.60 | 1748 | 858900 |
| 573300 | 2384 | 10.50 | 10.50 | 1880 | 37.40 | 37.40 | 550 | 243600 |
| 950250 | 3392 | 6.25 | 6.25 | 1900 | 52.95 | 52.95 | 214 | 360500 |
| 721000 | 1744 | 3.90 | 3.90 | 1920 | 70.20 | 70.20 | 41 | 189700 |
| 1975400 | 847 | 2.80 | 2.80 | 1940 | 89.45 | 89.45 | 18 | 239750 |
| 1544200 | 272 | 1.80 | 1.80 | 1960 | 108.35 | 108.35 | 70 | 127400 |
| 894950 | 243 | 1.65 | 1.65 | 1980 | 125.18 | 132.80 | 3 | 45500 |
| 954100 | 589 | 1.40 | 1.40 | 2000 | 143.98 | 150.40 | 1 | 84700 |
| 285600 | 58 | 1.15 | 1.15 | 2020 | 163.22 | 116.55 | 0 | 1750 |
| 126350 | 100 | 1.10 | 1.10 | 2040 | 182.74 | 111.60 | 0 | 1050 |
| 57400 | 46 | 1.00 | 1.00 | 2060 | 202.45 | 153.00 | 0 | 0 |
| 77700 | 6 | 1.05 | 0.15 | 2080 | 222.27 | 215.70 | 0 | 0 |
| 142450 | 60 | 0.80 | 0.80 | 2100 | 242.15 | 165.00 | 0 | 700 |
| 39900 | 9 | 0.90 | 0.90 | 2120 | 262.07 | 195.00 | 0 | 350 |
| 8050 | 0 | 0.85 | 0.02 | 2140 | 282.01 | 235.00 | 0 | 350 |
| 4900 | 0 | 0.80 | 0.01 | 2160 | 301.96 | 281.75 | 0 | 0 |
| 63700 | 0 | 0.50 | — | 2200 | 341.87 | 316.70 | 0 | 0 |
| 51100 | 0 | 0.35 | — | 2240 | 381.78 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | — | 2280 | 421.70 | 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.