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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1846.40SUNPHARMA · archived level
Strikes32Published for this date and expiry
SUNPHARMA option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 331.60 | 288.18 | 1560 | — | 5.20 | 0 | 0 |
| 2800 | 0 | 296.50 | 248.22 | 1600 | — | 8.35 | 0 | 0 |
| 700 | 4 | 214.00 | 208.27 | 1640 | — | 12.90 | 0 | 0 |
| 0 | 0 | 336.25 | 188.30 | 1660 | 0.01 | 2.25 | 0 | 0 |
| 0 | 0 | 227.40 | 168.34 | 1680 | 0.03 | 0.85 | 0 | 4900 |
| 700 | 0 | 149.25 | 148.43 | 1700 | 0.50 | 0.50 | 3 | 21350 |
| 0 | 0 | 196.25 | 128.64 | 1720 | 0.40 | 0.40 | 40 | 22400 |
| 0 | 0 | 168.00 | 109.11 | 1740 | 0.70 | 0.70 | 71 | 41650 |
| 9450 | 0 | 102.20 | 90.12 | 1760 | 0.80 | 0.80 | 197 | 433650 |
| 12950 | 0 | 106.60 | 72.06 | 1780 | 1.60 | 1.60 | 460 | 54250 |
| 70000 | 287 | 46.05 | 46.05 | 1800 | 3.25 | 3.25 | 1982 | 302050 |
| 127400 | 563 | 30.10 | 30.10 | 1820 | 6.70 | 6.70 | 1934 | 554750 |
| 299600 | 2163 | 17.20 | 17.20 | 1840 | 13.95 | 13.95 | 3041 | 281050 |
| 738850 | 4598 | 8.85 | 8.85 | 1860 | 25.15 | 25.15 | 3745 | 922950 |
| 870450 | 5688 | 4.35 | 4.35 | 1880 | 40.65 | 40.65 | 1357 | 234150 |
| 1419600 | 9057 | 2.20 | 2.20 | 1900 | 58.75 | 58.75 | 685 | 376250 |
| 725200 | 3311 | 1.20 | 1.20 | 1920 | 75.20 | 75.20 | 93 | 164850 |
| 1905750 | 2663 | 0.65 | 0.65 | 1940 | 98.00 | 98.00 | 6 | 235900 |
| 1461950 | 1823 | 0.35 | 0.35 | 1960 | 112.27 | 108.35 | 0 | 127400 |
| 663950 | 440 | 0.40 | 0.40 | 1980 | 131.74 | 99.00 | 0 | 45150 |
| 666750 | 1008 | 0.45 | 0.45 | 2000 | 151.00 | 151.00 | 1 | 80500 |
| 282450 | 349 | 0.35 | 0.35 | 2020 | 171.36 | 116.55 | 0 | 1750 |
| 171850 | 215 | 0.40 | 0.40 | 2040 | 191.30 | 111.60 | 0 | 1050 |
| 52850 | 83 | 0.40 | 0.40 | 2060 | 211.26 | 153.00 | 0 | 0 |
| 73850 | 40 | 0.40 | 0.40 | 2080 | 231.23 | 215.70 | 0 | 0 |
| 136850 | 82 | 0.35 | 0.35 | 2100 | 251.21 | 165.00 | 0 | 700 |
| 35000 | 29 | 0.35 | 0.35 | 2120 | 271.19 | 195.00 | 0 | 350 |
| 8400 | 10 | 0.35 | — | 2140 | 291.16 | 235.00 | 0 | 350 |
| 7350 | 16 | 0.35 | — | 2160 | 311.14 | 281.75 | 0 | 0 |
| 67900 | 28 | 0.35 | — | 2200 | 351.10 | 316.70 | 0 | 0 |
| 50750 | 1 | 0.15 | — | 2240 | 391.05 | 352.70 | 0 | 0 |
| 0 | 0 | 7.00 | — | 2280 | 431.00 | 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.