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
Underlying1868.90SUNPHARMA · archived level
Strikes32Published for this date and expiry
SUNPHARMA 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 | 331.60 | 310.93 | 1560 | — | 5.20 | 0 | 0 |
| 2800 | 0 | 296.50 | 270.98 | 1600 | — | 8.35 | 0 | 0 |
| 1400 | 18 | 235.00 | 235.00 | 1640 | — | 12.90 | 0 | 0 |
| 0 | 0 | 336.25 | 211.06 | 1660 | — | 2.25 | 0 | 0 |
| 0 | 0 | 227.40 | 191.10 | 1680 | 0.02 | 0.85 | 0 | 4900 |
| 700 | 0 | 149.25 | 171.16 | 1700 | 0.06 | 0.50 | 10 | 21700 |
| 0 | 0 | 196.25 | 151.30 | 1720 | 0.16 | 0.60 | 12 | 14700 |
| 0 | 0 | 168.00 | 131.58 | 1740 | 0.65 | 0.65 | 51 | 46900 |
| 9450 | 0 | 102.20 | 112.19 | 1760 | 0.60 | 0.60 | 444 | 443100 |
| 12950 | 21 | 106.60 | 93.38 | 1780 | 0.90 | 0.90 | 282 | 38150 |
| 55650 | 426 | 77.80 | 77.80 | 1800 | 1.25 | 1.25 | 2469 | 395150 |
| 117950 | 560 | 58.60 | 58.60 | 1820 | 1.85 | 1.85 | 3594 | 561400 |
| 172550 | 1551 | 40.60 | 40.60 | 1840 | 3.95 | 3.95 | 4787 | 348250 |
| 714000 | 9471 | 25.25 | 25.25 | 1860 | 8.60 | 8.60 | 11655 | 1077300 |
| 781900 | 25188 | 13.80 | 13.80 | 1880 | 17.10 | 17.10 | 7623 | 333200 |
| 1265600 | 28753 | 6.65 | 6.65 | 1900 | 30.05 | 30.05 | 2092 | 379400 |
| 732900 | 9784 | 3.20 | 3.20 | 1920 | 46.00 | 46.00 | 304 | 179900 |
| 1938650 | 6036 | 1.60 | 1.60 | 1940 | 63.95 | 63.95 | 60 | 238000 |
| 1465450 | 3002 | 1.10 | 1.10 | 1960 | 91.43 | 108.35 | 0 | 127400 |
| 667100 | 1397 | 0.95 | 0.95 | 1980 | 110.03 | 99.00 | 1 | 45150 |
| 771050 | 961 | 0.90 | 0.90 | 2000 | 129.24 | 117.90 | 3 | 80500 |
| 284200 | 181 | 0.70 | 0.70 | 2020 | 148.82 | 116.55 | 0 | 1750 |
| 168000 | 328 | 0.75 | 0.75 | 2040 | 168.60 | 111.60 | 0 | 1050 |
| 50400 | 51 | 0.70 | 0.70 | 2060 | 188.49 | 153.00 | 0 | 0 |
| 72450 | 80 | 0.60 | 0.60 | 2080 | 208.42 | 215.70 | 0 | 0 |
| 134750 | 49 | 0.55 | 0.55 | 2100 | 228.38 | 165.00 | 0 | 700 |
| 32900 | 7 | 0.50 | 0.50 | 2120 | 248.35 | 195.00 | 0 | 350 |
| 8050 | 0 | 0.50 | — | 2140 | 268.32 | 235.00 | 0 | 350 |
| 4550 | 7 | 0.50 | 0.50 | 2160 | 288.29 | 281.75 | 0 | 0 |
| 59150 | 15 | 0.35 | — | 2200 | 328.24 | 316.70 | 0 | 0 |
| 50750 | 10 | 0.20 | — | 2240 | 368.19 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | — | 2280 | 408.14 | 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.