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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying987.42SBIN · archived level
Strikes41Published for this date and expiry
SBIN option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 241.10 | 188.98 | 800 | — | 1.95 | 0 | 0 |
| 0 | 0 | 222.45 | 169.02 | 820 | — | 2.95 | 0 | 0 |
| 0 | 0 | 204.15 | 149.06 | 840 | 0.25 | 0.25 | 14 | 32250 |
| 750 | 0 | 163.00 | 129.14 | 860 | 0.25 | 0.25 | 301 | 205500 |
| 0 | 0 | 156.95 | 119.20 | 870 | 0.09 | 4.65 | 0 | 0 |
| 0 | 1 | 111.65 | 109.31 | 880 | 0.35 | 0.35 | 139 | 273750 |
| 0 | 0 | 139.45 | 99.49 | 890 | 0.45 | 0.45 | 85 | 23250 |
| 99750 | 20 | 88.00 | 88.00 | 900 | 0.50 | 0.50 | 1308 | 573750 |
| 29250 | 4 | 79.45 | 80.24 | 910 | 0.60 | 0.60 | 611 | 273000 |
| 39000 | 0 | 66.35 | 70.93 | 920 | 0.80 | 0.80 | 1343 | 702750 |
| 74250 | 9 | 58.55 | 58.55 | 930 | 1.10 | 1.10 | 1084 | 512250 |
| 138000 | 71 | 49.20 | 49.20 | 940 | 1.65 | 1.65 | 3258 | 735000 |
| 316500 | 320 | 40.10 | 40.10 | 950 | 2.60 | 2.60 | 7805 | 1612500 |
| 374250 | 542 | 31.50 | 31.50 | 960 | 4.10 | 4.10 | 9461 | 2571750 |
| 388500 | 1667 | 24.05 | 24.05 | 970 | 6.55 | 6.55 | 10572 | 2408250 |
| 1546500 | 6446 | 17.55 | 17.55 | 980 | 10.00 | 10.00 | 13179 | 1916250 |
| 2169000 | 15500 | 12.35 | 12.35 | 990 | 14.80 | 14.80 | 11239 | 1562250 |
| 5348250 | 26402 | 8.50 | 8.50 | 1000 | 20.95 | 20.95 | 7514 | 3760500 |
| 2997750 | 9667 | 5.75 | 5.75 | 1010 | 28.15 | 28.15 | 2519 | 1261500 |
| 4868250 | 12839 | 3.80 | 3.80 | 1020 | 35.95 | 35.95 | 660 | 2856000 |
| 5131500 | 9855 | 2.65 | 2.65 | 1030 | 44.95 | 44.95 | 485 | 2301000 |
| 5629500 | 7605 | 1.95 | 1.95 | 1040 | 54.15 | 54.15 | 246 | 2408250 |
| 7684500 | 9510 | 1.50 | 1.50 | 1050 | 63.75 | 63.75 | 422 | 3325500 |
| 5550000 | 3965 | 1.20 | 1.20 | 1060 | 73.15 | 73.15 | 252 | 1488750 |
| 3049500 | 2899 | 1.00 | 1.00 | 1070 | 81.94 | 81.40 | 13 | 693000 |
| 2895000 | 2754 | 0.75 | 0.75 | 1080 | 91.42 | 88.75 | 52 | 873000 |
| 1281000 | 1710 | 0.70 | 0.70 | 1090 | 101.06 | 98.35 | 1 | 144000 |
| 8919750 | 7632 | 0.60 | 0.60 | 1100 | 110.82 | 111.00 | 65 | 2637750 |
| 1267500 | 1112 | 0.60 | 0.60 | 1110 | 120.65 | 121.30 | 12 | 71250 |
| 1851000 | 580 | 0.50 | 0.50 | 1120 | 130.54 | 132.45 | 23 | 211500 |
| 1388250 | 377 | 0.45 | 0.45 | 1130 | 140.46 | 136.90 | 4 | 36750 |
| 564750 | 549 | 0.45 | 0.45 | 1140 | 150.41 | 155.75 | 0 | 87750 |
| 1831500 | 1594 | 0.40 | 0.40 | 1150 | 162.65 | 162.65 | 6 | 1979250 |
| 1090500 | 376 | 0.35 | 0.35 | 1160 | 172.00 | 172.00 | 5 | 36000 |
| 742500 | 156 | 0.30 | 0.30 | 1170 | 180.31 | 116.90 | 0 | 6000 |
| 483000 | 87 | 0.35 | — | 1180 | 190.29 | 198.00 | 0 | 12000 |
| 153000 | 103 | 0.30 | 0.30 | 1190 | — | — | — | — |
| 3275250 | 836 | 0.30 | 0.30 | 1200 | 212.50 | 212.50 | 6 | 312750 |
| 402000 | 57 | 0.25 | 0.25 | 1220 | 230.21 | 196.40 | 0 | 11250 |
| 407250 | 73 | 0.20 | 0.20 | 1240 | 250.17 | 215.90 | 0 | 64500 |
| 93000 | 27 | 0.20 | — | 1260 | 270.13 | 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.