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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2280.97LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 537.80 | 385.07 | 1900 | 0.01 | 0.80 | 0 | 0 |
| 0 | 0 | 388.80 | 365.12 | 1920 | 0.01 | 14.40 | 0 | 0 |
| 0 | 0 | 498.80 | 345.18 | 1940 | 0.03 | 1.45 | 0 | 0 |
| 0 | 0 | 354.50 | 325.25 | 1960 | 0.05 | 19.55 | 0 | 0 |
| 0 | 0 | 460.15 | 305.34 | 1980 | 0.10 | 2.40 | 0 | 0 |
| 0 | 0 | 321.55 | 285.47 | 2000 | 0.19 | 0.95 | 2 | 13600 |
| 0 | 0 | 422.00 | 265.66 | 2020 | 0.34 | 3.85 | 0 | 0 |
| 0 | 0 | 290.05 | 245.95 | 2040 | 0.58 | 1.00 | 8 | 60775 |
| 0 | 0 | 384.50 | 226.39 | 2060 | 0.98 | 3.00 | 0 | 850 |
| 0 | 0 | 260.25 | 207.05 | 2080 | 2.30 | 2.30 | 17 | 43775 |
| 0 | 0 | 347.95 | 188.01 | 2100 | 2.75 | 2.75 | 35 | 17000 |
| 425 | 0 | 266.00 | 169.37 | 2120 | 3.65 | 3.65 | 87 | 91375 |
| 1275 | 0 | 147.30 | 151.26 | 2140 | 4.80 | 4.80 | 70 | 60350 |
| 8075 | 0 | 131.00 | 133.82 | 2160 | 6.45 | 6.45 | 178 | 289850 |
| 70975 | 20 | 99.20 | 117.18 | 2180 | 9.25 | 9.25 | 140 | 82875 |
| 64175 | 58 | 84.00 | 84.00 | 2200 | 13.15 | 13.15 | 400 | 426275 |
| 9775 | 0 | 190.60 | 86.84 | 2220 | 19.25 | 19.25 | 148 | 158100 |
| 179350 | 309 | 56.35 | 56.35 | 2240 | 24.70 | 24.70 | 384 | 235875 |
| 248625 | 850 | 44.40 | 44.40 | 2260 | 33.05 | 33.05 | 486 | 426275 |
| 357425 | 831 | 35.05 | 35.05 | 2280 | 43.55 | 43.55 | 289 | 417350 |
| 677450 | 1508 | 27.40 | 27.40 | 2300 | 56.10 | 56.10 | 321 | 439450 |
| 266475 | 405 | 21.55 | 21.55 | 2320 | 66.76 | 70.90 | 27 | 263075 |
| 240125 | 649 | 17.15 | 17.15 | 2340 | 79.78 | 86.25 | 10 | 79900 |
| 351050 | 664 | 13.70 | 13.70 | 2360 | 93.96 | 104.00 | 13 | 109650 |
| 552075 | 755 | 11.10 | 11.10 | 2380 | 119.30 | 119.30 | 16 | 139400 |
| 1474750 | 1505 | 9.10 | 9.10 | 2400 | 136.30 | 136.30 | 44 | 464100 |
| 405025 | 383 | 7.50 | 7.50 | 2420 | 142.36 | 156.40 | 9 | 127500 |
| 646000 | 821 | 6.25 | 6.25 | 2440 | 160.01 | 176.00 | 8 | 152150 |
| 378675 | 252 | 5.15 | 5.15 | 2460 | 178.20 | 194.70 | 0 | 57375 |
| 118150 | 189 | 4.25 | 4.25 | 2480 | 196.85 | 126.50 | 0 | 9775 |
| 1423325 | 1332 | 3.70 | 3.70 | 2500 | 215.84 | 224.15 | 0 | 81600 |
| 76500 | 109 | 3.05 | 3.05 | 2520 | 235.10 | 241.35 | 1 | 20825 |
| 100300 | 137 | 2.55 | 1.01 | 2540 | 254.57 | 263.00 | 0 | 82450 |
| 59500 | 30 | 2.00 | 0.67 | 2560 | 274.18 | 239.45 | 0 | 425 |
| 36550 | 67 | 1.80 | 0.44 | 2580 | 293.91 | 189.05 | 0 | 425 |
| 434775 | 305 | 1.45 | 1.45 | 2600 | 313.71 | 212.80 | 0 | 13600 |
| 53550 | 34 | 1.60 | 1.60 | 2620 | 333.56 | 328.20 | 0 | 850 |
| 46325 | 0 | 1.70 | 0.11 | 2640 | 353.45 | 384.45 | 0 | 11900 |
| 25075 | 2 | 1.30 | 1.30 | 2660 | 373.36 | 269.10 | 0 | 1700 |
| 30175 | 11 | 0.90 | 0.04 | 2680 | 393.29 | 269.15 | 0 | 850 |
| 114750 | 19 | 0.85 | 0.85 | 2700 | 413.23 | 258.75 | 0 | 850 |
| 5950 | 0 | 1.00 | 0.01 | 2720 | 433.18 | 434.45 | 0 | 0 |
| 45050 | 5 | 0.40 | 0.01 | 2740 | — | — | — | — |
| 5100 | 1 | 0.55 | — | 2760 | 473.08 | 470.05 | 0 | 0 |
| 83300 | 9 | 0.65 | 0.65 | 2800 | 512.99 | 314.20 | 0 | 425 |
| 12750 | 0 | 0.65 | — | 2840 | — | — | — | — |
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.