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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying996.07SBIN · archived level
Strikes41Published for this date and expiry
SBIN option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 241.10 | 197.50 | 800 | — | 1.95 | 0 | 0 |
| 0 | 0 | 222.45 | 177.53 | 820 | — | 2.95 | 0 | 0 |
| 0 | 0 | 204.15 | 157.57 | 840 | — | 0.15 | 11 | 32250 |
| 750 | 0 | 163.00 | 137.62 | 860 | 0.20 | 0.20 | 90 | 188250 |
| 0 | 0 | 156.95 | 127.66 | 870 | 0.03 | 4.65 | 0 | 0 |
| 0 | 0 | 111.65 | 117.71 | 880 | 0.30 | 0.30 | 98 | 278250 |
| 0 | 0 | 139.45 | 107.81 | 890 | 0.40 | 0.40 | 18 | 30750 |
| 97500 | 3 | 95.00 | 95.00 | 900 | 0.40 | 0.40 | 193 | 608250 |
| 29250 | 0 | 79.45 | 88.23 | 910 | 0.50 | 0.50 | 213 | 246000 |
| 39000 | 0 | 66.35 | 78.66 | 920 | 0.65 | 0.65 | 639 | 611250 |
| 74250 | 0 | 58.55 | 69.32 | 930 | 0.80 | 0.80 | 606 | 507750 |
| 138750 | 34 | 54.80 | 54.80 | 940 | 1.05 | 1.05 | 1250 | 726000 |
| 306750 | 165 | 45.15 | 45.15 | 950 | 1.55 | 1.55 | 4137 | 1413000 |
| 347250 | 381 | 36.35 | 36.35 | 960 | 2.40 | 2.40 | 7144 | 2753250 |
| 387000 | 610 | 27.75 | 27.75 | 970 | 3.95 | 3.95 | 6841 | 2145000 |
| 1351500 | 4552 | 20.25 | 20.25 | 980 | 6.40 | 6.40 | 7794 | 2123250 |
| 1802250 | 11417 | 14.05 | 14.05 | 990 | 10.30 | 10.30 | 8041 | 1736250 |
| 4780500 | 13996 | 9.30 | 9.30 | 1000 | 15.40 | 15.40 | 3765 | 3846750 |
| 2958750 | 6095 | 5.90 | 5.90 | 1010 | 22.05 | 22.05 | 2225 | 1607250 |
| 4926750 | 9065 | 3.75 | 3.75 | 1020 | 29.95 | 29.95 | 1600 | 2226750 |
| 5141250 | 4939 | 2.45 | 2.45 | 1030 | 39.05 | 39.05 | 164 | 2254500 |
| 5814000 | 5642 | 1.70 | 1.70 | 1040 | 48.45 | 48.45 | 202 | 2331750 |
| 7180500 | 6643 | 1.30 | 1.30 | 1050 | 57.35 | 57.35 | 180 | 3272250 |
| 5189250 | 3568 | 1.00 | 1.00 | 1060 | 64.67 | 67.10 | 102 | 1443750 |
| 2760750 | 1656 | 0.80 | 0.80 | 1070 | 73.77 | 77.00 | 4 | 690750 |
| 2716500 | 1087 | 0.65 | 0.65 | 1080 | 86.85 | 86.85 | 149 | 831000 |
| 1203750 | 625 | 0.60 | 0.60 | 1090 | 92.71 | 98.35 | 0 | 144000 |
| 8302500 | 3571 | 0.50 | 0.50 | 1100 | 106.00 | 106.00 | 52 | 2610000 |
| 978750 | 1280 | 0.45 | 0.45 | 1110 | 112.22 | 115.90 | 19 | 66000 |
| 1773000 | 379 | 0.40 | 0.40 | 1120 | 122.09 | 132.00 | 1 | 210750 |
| 1280250 | 413 | 0.35 | 0.35 | 1130 | 132.01 | 137.70 | 1 | 36000 |
| 427500 | 441 | 0.30 | 0.30 | 1140 | 141.95 | 155.75 | 0 | 87750 |
| 1758000 | 578 | 0.30 | 0.30 | 1150 | 151.91 | 156.25 | 4 | 1976250 |
| 999000 | 312 | 0.25 | 0.25 | 1160 | 161.88 | 170.00 | 2 | 34500 |
| 716250 | 168 | 0.25 | 0.25 | 1170 | 171.85 | 177.00 | 1 | 5250 |
| 459750 | 92 | 0.25 | 0.25 | 1180 | 181.83 | 198.00 | 0 | 12000 |
| 146250 | 25 | 0.25 | — | 1190 | — | — | — | — |
| 3276000 | 673 | 0.25 | 0.25 | 1200 | 201.79 | 207.00 | 11 | 306750 |
| 339000 | 278 | 0.20 | 0.20 | 1220 | 221.76 | 196.40 | 0 | 11250 |
| 441750 | 214 | 0.15 | 0.15 | 1240 | 241.72 | 215.90 | 0 | 64500 |
| 93000 | 26 | 0.15 | 0.15 | 1260 | 261.68 | 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.