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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2235.00LUPIN · archived level
Strikes47Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 424.15 | 358.44 | 1880 | — | 10.35 | 0 | 0 |
| 0 | 0 | 537.80 | 338.48 | 1900 | 0.01 | 0.80 | 0 | 0 |
| 0 | 0 | 388.80 | 318.53 | 1920 | 0.02 | 14.40 | 0 | 0 |
| 0 | 0 | 498.80 | 298.58 | 1940 | 0.04 | 1.45 | 0 | 0 |
| 0 | 0 | 354.50 | 278.66 | 1960 | 0.08 | 19.55 | 0 | 0 |
| 0 | 0 | 460.15 | 258.78 | 1980 | 0.16 | 2.40 | 0 | 0 |
| 0 | 0 | 321.55 | 238.97 | 2000 | 0.31 | 0.20 | 3 | 13175 |
| 0 | 0 | 422.00 | 219.27 | 2020 | 0.57 | 3.85 | 0 | 0 |
| 0 | 0 | 290.05 | 199.74 | 2040 | 1.01 | 0.50 | 10 | 58225 |
| 0 | 0 | 384.50 | 180.47 | 2060 | 1.70 | 3.00 | 0 | 850 |
| 0 | 0 | 260.25 | 161.57 | 2080 | 1.10 | 1.10 | 116 | 32725 |
| 0 | 0 | 347.95 | 143.19 | 2100 | 1.70 | 1.70 | 43 | 22950 |
| 425 | 0 | 266.00 | 125.47 | 2120 | 2.70 | 2.70 | 76 | 71825 |
| 3400 | 0 | 125.95 | 108.59 | 2140 | 4.20 | 4.20 | 135 | 72675 |
| 8925 | 11 | 93.80 | 92.73 | 2160 | 6.25 | 6.25 | 926 | 357425 |
| 69700 | 20 | 76.00 | 76.00 | 2180 | 9.80 | 9.80 | 226 | 102425 |
| 78200 | 96 | 62.00 | 62.00 | 2200 | 14.10 | 14.10 | 1284 | 337450 |
| 9775 | 0 | 190.60 | 52.71 | 2220 | 20.85 | 20.85 | 157 | 169150 |
| 258825 | 687 | 35.80 | 35.80 | 2240 | 29.30 | 29.30 | 863 | 309825 |
| 499375 | 1618 | 26.35 | 26.35 | 2260 | 40.25 | 40.25 | 1227 | 491725 |
| 368475 | 1065 | 18.00 | 18.00 | 2280 | 52.30 | 52.30 | 687 | 225250 |
| 760325 | 1598 | 13.55 | 13.55 | 2300 | 68.05 | 68.05 | 131 | 418200 |
| 315350 | 578 | 10.00 | 10.00 | 2320 | 83.10 | 83.10 | 16 | 257975 |
| 288150 | 911 | 7.40 | 7.40 | 2340 | 111.32 | 102.00 | 19 | 80325 |
| 410975 | 866 | 5.70 | 5.70 | 2360 | 118.40 | 118.40 | 40 | 104125 |
| 573750 | 665 | 4.70 | 4.70 | 2380 | 141.50 | 141.50 | 26 | 137700 |
| 1423325 | 2351 | 3.90 | 3.90 | 2400 | 157.00 | 157.00 | 77 | 439025 |
| 391850 | 250 | 3.15 | 3.15 | 2420 | 183.04 | 171.20 | 3 | 126650 |
| 664275 | 742 | 2.80 | 2.80 | 2440 | 202.16 | 176.00 | 0 | 152150 |
| 311525 | 623 | 2.25 | 2.25 | 2460 | 221.55 | 205.00 | 3 | 56100 |
| 79475 | 85 | 2.10 | 2.10 | 2480 | 241.13 | 126.50 | 0 | 9775 |
| 1453075 | 1216 | 1.70 | 1.70 | 2500 | 260.84 | 260.30 | 4 | 80750 |
| 57800 | 84 | 1.30 | 1.30 | 2520 | 273.80 | 273.80 | 1 | 20400 |
| 106250 | 69 | 1.20 | 1.20 | 2540 | 300.51 | 263.00 | 0 | 82450 |
| 53125 | 35 | 1.00 | 0.09 | 2560 | 320.41 | 239.45 | 0 | 425 |
| 30175 | 110 | 0.95 | 0.05 | 2580 | 340.34 | 189.05 | 0 | 425 |
| 328100 | 249 | 0.85 | 0.85 | 2600 | 360.28 | 212.80 | 0 | 13600 |
| 53550 | 9 | 0.75 | 0.02 | 2620 | 380.23 | 328.20 | 0 | 850 |
| 23800 | 65 | 0.60 | 0.60 | 2640 | 400.18 | 384.45 | 0 | 11900 |
| 19975 | 32 | 0.60 | — | 2660 | 420.14 | 269.10 | 0 | 1700 |
| 24225 | 53 | 0.45 | 0.45 | 2680 | 440.10 | 269.15 | 0 | 850 |
| 99875 | 29 | 0.35 | 0.35 | 2700 | 460.07 | 258.75 | 0 | 850 |
| 5950 | 0 | 1.00 | — | 2720 | 480.03 | 434.45 | 0 | 0 |
| 45050 | 61 | 0.20 | 0.20 | 2740 | — | — | — | — |
| 5100 | 0 | 0.55 | — | 2760 | 519.96 | 470.05 | 0 | 0 |
| 72250 | 60 | 0.25 | — | 2800 | 559.88 | 314.20 | 0 | 425 |
| 10625 | 3 | 0.15 | 0.15 | 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.