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
Underlying1867.19SUNPHARMA · archived level
Strikes32Published for this date and expiry
SUNPHARMA 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 | 331.60 | 310.22 | 1560 | — | 5.20 | 0 | 0 |
| 2800 | 0 | 296.50 | 270.30 | 1600 | — | 8.35 | 0 | 0 |
| 7350 | 0 | 250.00 | 230.40 | 1640 | 0.02 | 12.90 | 0 | 0 |
| 0 | 0 | 336.25 | 210.47 | 1660 | 0.06 | 2.25 | 0 | 0 |
| 0 | 0 | 227.40 | 190.60 | 1680 | 0.14 | 0.85 | 1 | 4900 |
| 700 | 0 | 149.25 | 170.82 | 1700 | 0.50 | 0.50 | 3 | 21000 |
| 0 | 0 | 196.25 | 151.23 | 1720 | 0.69 | 1.00 | 1 | 13650 |
| 0 | 0 | 168.00 | 131.97 | 1740 | 1.40 | 0.80 | 32 | 42350 |
| 9450 | 26 | 102.20 | 102.20 | 1760 | 0.90 | 0.90 | 317 | 441700 |
| 10850 | 33 | 85.85 | 85.85 | 1780 | 1.50 | 1.50 | 372 | 35350 |
| 76650 | 202 | 67.00 | 67.00 | 1800 | 2.65 | 2.65 | 1096 | 609350 |
| 135800 | 354 | 49.25 | 49.25 | 1820 | 4.45 | 4.45 | 1411 | 545300 |
| 211050 | 1687 | 33.20 | 33.20 | 1840 | 8.55 | 8.55 | 2206 | 416150 |
| 619150 | 6586 | 20.50 | 20.50 | 1860 | 15.65 | 15.65 | 2215 | 896000 |
| 623350 | 2923 | 11.55 | 11.55 | 1880 | 26.85 | 26.85 | 1310 | 249200 |
| 955850 | 4161 | 6.40 | 6.40 | 1900 | 41.50 | 41.50 | 540 | 345800 |
| 727300 | 1401 | 3.65 | 3.65 | 1920 | 58.70 | 58.70 | 135 | 188300 |
| 1956150 | 870 | 2.25 | 2.25 | 1940 | 78.20 | 78.20 | 3 | 240100 |
| 1467900 | 586 | 1.50 | 1.50 | 1960 | 94.66 | 108.35 | 0 | 127400 |
| 869400 | 190 | 1.35 | 1.35 | 1980 | 112.44 | 132.80 | 0 | 45500 |
| 926800 | 392 | 1.20 | 1.20 | 2000 | 130.98 | 137.00 | 9 | 81550 |
| 285950 | 94 | 0.90 | 0.90 | 2020 | 150.06 | 116.55 | 0 | 1750 |
| 138600 | 160 | 0.95 | 0.95 | 2040 | 169.49 | 111.60 | 0 | 1050 |
| 57050 | 21 | 0.90 | 0.34 | 2060 | 189.15 | 153.00 | 0 | 0 |
| 80850 | 14 | 0.75 | 0.75 | 2080 | 208.94 | 215.70 | 0 | 0 |
| 136500 | 78 | 0.80 | 0.80 | 2100 | 228.81 | 165.00 | 0 | 700 |
| 34650 | 30 | 0.70 | 0.70 | 2120 | 248.73 | 195.00 | 0 | 350 |
| 8050 | 2 | 0.50 | 0.50 | 2140 | 268.67 | 235.00 | 0 | 350 |
| 4900 | 0 | 0.80 | 0.01 | 2160 | 288.62 | 281.75 | 0 | 0 |
| 63000 | 25 | 0.50 | 0.50 | 2200 | 328.53 | 316.70 | 0 | 0 |
| 51100 | 0 | 0.35 | — | 2240 | 368.45 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | — | 2280 | 408.38 | 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.