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
Underlying1837.29SUNPHARMA · archived level
Strikes32Published for this date and expiry
SUNPHARMA 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 | 331.60 | 280.07 | 1560 | — | 5.20 | 0 | 0 |
| 2800 | 0 | 296.50 | 240.15 | 1600 | 0.01 | 8.35 | 0 | 0 |
| 7350 | 0 | 250.00 | 200.26 | 1640 | 0.05 | 12.90 | 0 | 0 |
| 0 | 0 | 336.25 | 180.38 | 1660 | 0.13 | 2.25 | 0 | 0 |
| 0 | 0 | 227.40 | 160.60 | 1680 | 0.32 | 0.85 | 0 | 4900 |
| 700 | 0 | 149.25 | 141.03 | 1700 | 0.71 | 0.40 | 3 | 22050 |
| 0 | 0 | 196.25 | 121.82 | 1720 | 0.65 | 0.65 | 11 | 14000 |
| 0 | 0 | 168.00 | 103.22 | 1740 | 1.00 | 1.00 | 30 | 42700 |
| 9450 | 0 | 102.20 | 85.51 | 1760 | 1.10 | 1.10 | 361 | 438550 |
| 12950 | 27 | 73.50 | 73.50 | 1780 | 1.95 | 1.95 | 258 | 31150 |
| 70000 | 196 | 54.15 | 54.15 | 1800 | 3.45 | 3.45 | 2246 | 392700 |
| 138600 | 601 | 36.85 | 36.85 | 1820 | 6.45 | 6.45 | 2047 | 523950 |
| 227850 | 2133 | 23.00 | 23.00 | 1840 | 12.95 | 12.95 | 3598 | 449400 |
| 737450 | 5983 | 13.45 | 13.45 | 1860 | 22.45 | 22.45 | 3093 | 883400 |
| 633850 | 4339 | 7.10 | 7.10 | 1880 | 36.05 | 36.05 | 1088 | 242550 |
| 960750 | 5916 | 3.80 | 3.80 | 1900 | 53.30 | 53.30 | 528 | 354550 |
| 798350 | 2663 | 2.20 | 2.20 | 1920 | 70.30 | 70.30 | 43 | 184450 |
| 1942500 | 1416 | 1.15 | 1.15 | 1940 | 102.85 | 78.20 | 0 | 240100 |
| 1467900 | 762 | 0.80 | 0.80 | 1960 | 121.29 | 108.35 | 0 | 127400 |
| 833000 | 393 | 0.90 | 0.90 | 1980 | 140.33 | 132.80 | 0 | 45500 |
| 811300 | 817 | 0.90 | 0.90 | 2000 | 159.75 | 137.00 | 0 | 81550 |
| 283850 | 139 | 0.75 | 0.75 | 2020 | 179.42 | 116.55 | 0 | 1750 |
| 163450 | 214 | 0.80 | 0.80 | 2040 | 199.22 | 111.60 | 0 | 1050 |
| 49700 | 93 | 0.75 | 0.75 | 2060 | 219.11 | 153.00 | 0 | 0 |
| 82250 | 22 | 0.60 | 0.03 | 2080 | 239.03 | 215.70 | 0 | 0 |
| 137900 | 27 | 0.65 | 0.65 | 2100 | 258.98 | 165.00 | 0 | 700 |
| 34650 | 2 | 0.60 | 0.01 | 2120 | 278.94 | 195.00 | 0 | 350 |
| 8050 | 0 | 0.50 | — | 2140 | 298.90 | 235.00 | 0 | 350 |
| 4900 | 0 | 0.80 | — | 2160 | 318.86 | 281.75 | 0 | 0 |
| 63000 | 0 | 0.50 | — | 2200 | 358.79 | 316.70 | 0 | 0 |
| 50750 | 39 | 0.30 | 0.30 | 2240 | 398.72 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | — | 2280 | 438.65 | 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.