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
Underlying987.00SBIN · archived level
Strikes41Published for this date and expiry
SBIN 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 | 241.10 | 187.91 | 800 | — | 0.10 | 24 | 15000 |
| 0 | 0 | 222.45 | 167.93 | 820 | — | 0.10 | 22 | 15000 |
| 0 | 0 | 204.15 | 147.96 | 840 | — | 0.10 | 0 | 36750 |
| 750 | 0 | 132.00 | 127.98 | 860 | — | 0.10 | 0 | 171000 |
| 0 | 0 | 156.95 | 118.00 | 870 | 0.01 | 4.65 | 0 | 0 |
| 0 | 0 | 111.65 | 108.02 | 880 | 0.10 | 0.10 | 80 | 223500 |
| 0 | 0 | 139.45 | 98.05 | 890 | 0.04 | 0.20 | 6 | 23250 |
| 94500 | 17 | 88.20 | 88.20 | 900 | 0.25 | 0.25 | 170 | 588000 |
| 29250 | 0 | 86.70 | 78.26 | 910 | 0.30 | 0.30 | 76 | 175500 |
| 36000 | 4 | 65.00 | 68.53 | 920 | 0.40 | 0.40 | 212 | 440250 |
| 77250 | 13 | 56.80 | 59.01 | 930 | 0.45 | 0.45 | 660 | 424500 |
| 131250 | 27 | 47.80 | 47.80 | 940 | 0.65 | 0.65 | 1310 | 641250 |
| 279750 | 133 | 38.40 | 38.40 | 950 | 1.00 | 1.00 | 4544 | 2241750 |
| 349500 | 408 | 29.20 | 29.20 | 960 | 1.55 | 1.55 | 7740 | 2796750 |
| 406500 | 1422 | 20.85 | 20.85 | 970 | 2.95 | 2.95 | 11664 | 2298750 |
| 1682250 | 8402 | 13.55 | 13.55 | 980 | 5.75 | 5.75 | 9890 | 2168250 |
| 2587500 | 17852 | 8.20 | 8.20 | 990 | 10.25 | 10.25 | 10565 | 1731750 |
| 6622500 | 22010 | 4.65 | 4.65 | 1000 | 16.65 | 16.65 | 7055 | 4163250 |
| 3374250 | 16374 | 2.40 | 2.40 | 1010 | 24.85 | 24.85 | 2294 | 987750 |
| 5301750 | 17725 | 1.40 | 1.40 | 1020 | 33.65 | 33.65 | 632 | 2162250 |
| 4729500 | 9680 | 0.90 | 0.90 | 1030 | 43.15 | 43.15 | 167 | 2185500 |
| 5292000 | 6275 | 0.70 | 0.70 | 1040 | 52.75 | 52.75 | 226 | 2287500 |
| 6201000 | 7377 | 0.60 | 0.60 | 1050 | 62.60 | 62.60 | 123 | 3198750 |
| 4914000 | 5936 | 0.55 | 0.55 | 1060 | 72.35 | 74.10 | 35 | 1416750 |
| 2413500 | 2890 | 0.45 | 0.45 | 1070 | 82.08 | 83.65 | 9 | 682500 |
| 2247750 | 2111 | 0.35 | 0.35 | 1080 | 91.92 | 93.00 | 28 | 807000 |
| 867000 | 1204 | 0.30 | 0.30 | 1090 | 101.83 | 107.10 | 8 | 138750 |
| 6048750 | 4270 | 0.30 | 0.30 | 1100 | 112.55 | 112.55 | 65 | 2475000 |
| 606000 | 744 | 0.25 | 0.25 | 1110 | 121.75 | 115.90 | 0 | 66000 |
| 1318500 | 867 | 0.20 | 0.20 | 1120 | 131.73 | 137.50 | 1 | 199500 |
| 1148250 | 331 | 0.15 | 0.15 | 1130 | 141.72 | 132.85 | 0 | 30750 |
| 380250 | 222 | 0.15 | 0.15 | 1140 | 151.70 | 155.75 | 0 | 87750 |
| 1386000 | 946 | 0.15 | 0.15 | 1150 | 161.69 | 161.50 | 12 | 1968000 |
| 505500 | 469 | 0.10 | 0.10 | 1160 | 172.20 | 172.20 | 2 | 29250 |
| 504000 | 719 | 0.10 | 0.10 | 1170 | 181.67 | 177.00 | 0 | 5250 |
| 298500 | 230 | 0.10 | 0.10 | 1180 | 191.66 | 198.00 | 0 | 12000 |
| 113250 | 79 | 0.10 | 0.10 | 1190 | — | — | — | — |
| 3006750 | 842 | 0.10 | 0.10 | 1200 | 213.00 | 213.00 | 55 | 256500 |
| 342000 | 14 | 0.05 | 0.05 | 1220 | 231.61 | 196.40 | 0 | 11250 |
| 452250 | 43 | 0.10 | 0.10 | 1240 | 251.59 | 243.00 | 0 | 62250 |
| 90000 | 2 | 0.05 | — | 1260 | 271.57 | 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.