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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying996.00SBIN · archived level
Strikes41Published for this date and expiry
SBIN option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 241.10 | 197.04 | 800 | — | 1.95 | 0 | 0 |
| 0 | 0 | 222.45 | 177.07 | 820 | — | 2.95 | 0 | 0 |
| 0 | 0 | 204.15 | 157.09 | 840 | — | 0.10 | 7 | 36750 |
| 750 | 1 | 132.00 | 137.12 | 860 | — | 0.10 | 59 | 171000 |
| 0 | 0 | 156.95 | 127.14 | 870 | 0.01 | 4.65 | 0 | 0 |
| 0 | 0 | 111.65 | 117.16 | 880 | 0.10 | 0.10 | 307 | 275250 |
| 0 | 0 | 139.45 | 107.19 | 890 | 0.04 | 0.15 | 58 | 25500 |
| 97500 | 3 | 97.40 | 97.26 | 900 | 0.20 | 0.20 | 541 | 561750 |
| 29250 | 1 | 86.70 | 87.38 | 910 | 0.30 | 0.30 | 289 | 189000 |
| 36000 | 4 | 77.00 | 77.60 | 920 | 0.25 | 0.25 | 657 | 449250 |
| 73500 | 13 | 64.80 | 67.98 | 930 | 0.45 | 0.45 | 670 | 439500 |
| 133500 | 22 | 52.55 | 58.63 | 940 | 0.60 | 0.60 | 1190 | 623250 |
| 283500 | 146 | 46.35 | 46.35 | 950 | 0.90 | 0.90 | 2717 | 1635750 |
| 349500 | 103 | 37.40 | 37.40 | 960 | 1.40 | 1.40 | 2425 | 2683500 |
| 354750 | 484 | 27.95 | 27.95 | 970 | 2.50 | 2.50 | 4832 | 2209500 |
| 1266750 | 2201 | 19.90 | 19.90 | 980 | 4.45 | 4.45 | 5305 | 2196000 |
| 1745250 | 7887 | 13.30 | 13.30 | 990 | 7.75 | 7.75 | 5539 | 1952250 |
| 5242500 | 11580 | 8.35 | 8.35 | 1000 | 12.75 | 12.75 | 4235 | 3888750 |
| 3051000 | 5832 | 4.95 | 4.95 | 1010 | 19.35 | 19.35 | 708 | 1569750 |
| 5567250 | 9287 | 3.00 | 3.00 | 1020 | 27.35 | 27.35 | 484 | 2161500 |
| 5127750 | 3932 | 1.80 | 1.80 | 1030 | 36.00 | 36.00 | 104 | 2225250 |
| 5451000 | 3919 | 1.25 | 1.25 | 1040 | 45.80 | 45.80 | 64 | 2308500 |
| 6849000 | 4542 | 0.85 | 0.85 | 1050 | 55.05 | 55.05 | 347 | 3202500 |
| 4832250 | 3013 | 0.70 | 0.70 | 1060 | 63.98 | 64.20 | 119 | 1431750 |
| 2442750 | 1388 | 0.60 | 0.60 | 1070 | 76.00 | 76.00 | 16 | 687000 |
| 2530500 | 1040 | 0.45 | 0.45 | 1080 | 83.06 | 83.20 | 11 | 824250 |
| 1146750 | 1185 | 0.45 | 0.45 | 1090 | 92.84 | 98.35 | 0 | 144000 |
| 7183500 | 3582 | 0.40 | 0.40 | 1100 | 104.45 | 104.45 | 154 | 2510250 |
| 652500 | 1185 | 0.30 | 0.30 | 1110 | 112.63 | 115.90 | 0 | 66000 |
| 1413750 | 1207 | 0.25 | 0.25 | 1120 | 122.58 | 126.00 | 16 | 200250 |
| 1206000 | 264 | 0.25 | 0.25 | 1130 | 132.55 | 132.85 | 14 | 30750 |
| 399000 | 184 | 0.25 | 0.25 | 1140 | 142.53 | 155.75 | 0 | 87750 |
| 1737000 | 277 | 0.20 | 0.20 | 1150 | 152.51 | 153.50 | 8 | 1971750 |
| 657750 | 658 | 0.20 | 0.20 | 1160 | 162.49 | 166.00 | 7 | 30750 |
| 638250 | 397 | 0.20 | 0.20 | 1170 | 172.48 | 177.00 | 0 | 5250 |
| 384750 | 314 | 0.20 | 0.20 | 1180 | 182.47 | 198.00 | 0 | 12000 |
| 146250 | 4 | 0.20 | — | 1190 | — | — | — | — |
| 3156000 | 657 | 0.20 | 0.20 | 1200 | 202.44 | 203.20 | 22 | 291000 |
| 340500 | 104 | 0.10 | 0.10 | 1220 | 222.42 | 196.40 | 0 | 11250 |
| 452250 | 63 | 0.05 | — | 1240 | 242.39 | 243.00 | 3 | 62250 |
| 91500 | 26 | 0.10 | 0.10 | 1260 | 262.36 | 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.