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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2250.30LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 537.80 | 354.10 | 1900 | 0.01 | 0.80 | 0 | 0 |
| 0 | 0 | 388.80 | 334.15 | 1920 | 0.02 | 14.40 | 0 | 0 |
| 0 | 0 | 498.80 | 314.21 | 1940 | 0.04 | 1.45 | 0 | 0 |
| 0 | 0 | 354.50 | 294.29 | 1960 | 0.08 | 19.55 | 0 | 0 |
| 0 | 0 | 460.15 | 274.41 | 1980 | 0.16 | 2.40 | 0 | 0 |
| 0 | 0 | 321.55 | 254.58 | 2000 | 0.35 | 0.35 | 8 | 13175 |
| 0 | 0 | 422.00 | 234.86 | 2020 | 0.53 | 3.85 | 0 | 0 |
| 0 | 0 | 290.05 | 215.29 | 2040 | 0.80 | 0.80 | 9 | 59075 |
| 0 | 0 | 384.50 | 195.94 | 2060 | 1.54 | 3.00 | 0 | 850 |
| 0 | 0 | 260.25 | 176.92 | 2080 | 2.47 | 2.00 | 1 | 43350 |
| 0 | 0 | 347.95 | 158.33 | 2100 | 3.84 | 2.00 | 21 | 17850 |
| 425 | 0 | 266.00 | 140.31 | 2120 | 2.85 | 2.85 | 73 | 80325 |
| 3400 | 9 | 125.95 | 123.02 | 2140 | 3.80 | 3.80 | 59 | 66725 |
| 9350 | 4 | 111.50 | 111.50 | 2160 | 5.35 | 5.35 | 132 | 306000 |
| 70975 | 0 | 99.20 | 91.33 | 2180 | 8.35 | 8.35 | 88 | 90950 |
| 68000 | 48 | 76.95 | 76.95 | 2200 | 12.25 | 12.25 | 425 | 427125 |
| 9775 | 0 | 190.60 | 64.14 | 2220 | 17.00 | 17.00 | 66 | 161925 |
| 188275 | 311 | 48.55 | 48.55 | 2240 | 24.20 | 24.20 | 266 | 247775 |
| 296225 | 976 | 37.20 | 37.20 | 2260 | 32.90 | 32.90 | 611 | 383775 |
| 354875 | 544 | 28.70 | 28.70 | 2280 | 44.55 | 44.55 | 104 | 413525 |
| 714425 | 884 | 21.40 | 21.40 | 2300 | 57.30 | 57.30 | 156 | 433075 |
| 295375 | 418 | 16.45 | 16.45 | 2320 | 72.20 | 72.20 | 39 | 260525 |
| 246075 | 333 | 12.80 | 12.80 | 2340 | 86.00 | 86.00 | 13 | 81175 |
| 380800 | 489 | 10.25 | 10.25 | 2360 | 108.10 | 108.10 | 12 | 107950 |
| 561425 | 514 | 8.20 | 8.20 | 2380 | 123.65 | 123.65 | 18 | 140250 |
| 1467950 | 1264 | 6.60 | 6.60 | 2400 | 141.70 | 141.70 | 17 | 460700 |
| 383775 | 318 | 5.55 | 5.55 | 2420 | 169.07 | 156.40 | 0 | 127500 |
| 619650 | 492 | 4.60 | 4.60 | 2440 | 187.74 | 176.00 | 0 | 152150 |
| 382500 | 265 | 3.85 | 3.85 | 2460 | 206.77 | 194.70 | 0 | 57375 |
| 89250 | 145 | 3.15 | 3.15 | 2480 | 226.07 | 126.50 | 0 | 9775 |
| 1359150 | 1138 | 2.70 | 2.70 | 2500 | 245.58 | 224.15 | 0 | 81600 |
| 69275 | 51 | 2.20 | 2.20 | 2520 | 265.23 | 241.35 | 0 | 20825 |
| 119000 | 116 | 1.70 | 1.70 | 2540 | 284.99 | 263.00 | 0 | 82450 |
| 53550 | 38 | 1.60 | 1.60 | 2560 | 304.81 | 239.45 | 0 | 425 |
| 41650 | 29 | 1.65 | 0.13 | 2580 | 324.69 | 189.05 | 0 | 425 |
| 373575 | 365 | 1.10 | 1.10 | 2600 | 344.60 | 212.80 | 0 | 13600 |
| 53550 | 2 | 0.90 | 0.90 | 2620 | 364.52 | 328.20 | 0 | 850 |
| 46325 | 2 | 1.00 | 0.03 | 2640 | 384.46 | 384.45 | 0 | 11900 |
| 26350 | 7 | 1.25 | 0.02 | 2660 | 404.41 | 269.10 | 0 | 1700 |
| 30175 | 0 | 0.90 | 0.01 | 2680 | 424.37 | 269.15 | 0 | 850 |
| 105400 | 49 | 0.70 | 0.70 | 2700 | 444.32 | 258.75 | 0 | 850 |
| 5950 | 0 | 1.00 | — | 2720 | 464.28 | 434.45 | 0 | 0 |
| 45050 | 2 | 0.35 | — | 2740 | — | — | — | — |
| 5100 | 0 | 0.55 | — | 2760 | 504.20 | 470.05 | 0 | 0 |
| 82875 | 13 | 0.40 | — | 2800 | 544.12 | 314.20 | 0 | 425 |
| 11900 | 279 | 0.35 | — | 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.