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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2259.00LUPIN · archived level
Strikes47Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 424.15 | 381.50 | 1880 | — | 10.35 | 0 | 0 |
| 0 | 0 | 537.80 | 361.52 | 1900 | — | 0.80 | 0 | 0 |
| 0 | 0 | 388.80 | 341.55 | 1920 | — | 14.40 | 0 | 0 |
| 0 | 0 | 498.80 | 321.58 | 1940 | — | 1.45 | 0 | 0 |
| 0 | 0 | 354.50 | 301.61 | 1960 | — | 19.55 | 0 | 0 |
| 0 | 0 | 460.15 | 281.64 | 1980 | 0.01 | 2.40 | 0 | 0 |
| 0 | 0 | 321.55 | 261.69 | 2000 | 0.03 | 0.20 | 2 | 12325 |
| 0 | 0 | 422.00 | 241.75 | 2020 | 0.07 | 3.85 | 0 | 0 |
| 0 | 0 | 290.05 | 221.87 | 2040 | 0.16 | 0.25 | 2 | 57800 |
| 0 | 0 | 384.50 | 202.06 | 2060 | 0.33 | 0.55 | 11 | 850 |
| 0 | 0 | 260.25 | 182.41 | 2080 | 0.65 | 0.65 | 22 | 30600 |
| 0 | 0 | 347.95 | 162.99 | 2100 | 0.85 | 0.85 | 91 | 19125 |
| 425 | 1 | 115.00 | 143.95 | 2120 | 1.35 | 1.35 | 121 | 64175 |
| 3825 | 3 | 99.85 | 125.45 | 2140 | 2.20 | 2.20 | 908 | 255850 |
| 7650 | 6 | 107.65 | 107.65 | 2160 | 3.00 | 3.00 | 1037 | 315350 |
| 70125 | 6 | 81.90 | 90.91 | 2180 | 5.00 | 5.00 | 244 | 74375 |
| 87125 | 374 | 70.50 | 70.50 | 2200 | 7.95 | 7.95 | 660 | 282625 |
| 36125 | 292 | 53.65 | 53.65 | 2220 | 12.40 | 12.40 | 777 | 203575 |
| 342975 | 2037 | 41.70 | 41.70 | 2240 | 18.90 | 18.90 | 1548 | 420325 |
| 595425 | 2606 | 30.55 | 30.55 | 2260 | 27.95 | 27.95 | 1146 | 268600 |
| 552925 | 2289 | 21.45 | 21.45 | 2280 | 38.75 | 38.75 | 192 | 205700 |
| 711025 | 2782 | 15.10 | 15.10 | 2300 | 52.45 | 52.45 | 146 | 419050 |
| 403750 | 1661 | 10.45 | 10.45 | 2320 | 67.20 | 67.20 | 64 | 251175 |
| 239700 | 944 | 7.70 | 7.70 | 2340 | 88.57 | 85.05 | 22 | 76500 |
| 429250 | 787 | 5.75 | 5.75 | 2360 | 103.20 | 103.20 | 17 | 99450 |
| 556750 | 1056 | 4.45 | 4.45 | 2380 | 122.20 | 122.20 | 13 | 133450 |
| 1291150 | 3622 | 3.50 | 3.50 | 2400 | 138.25 | 138.25 | 33 | 430950 |
| 335750 | 864 | 2.95 | 2.95 | 2420 | 159.74 | 171.20 | 0 | 126650 |
| 561850 | 1065 | 2.35 | 2.35 | 2440 | 178.95 | 206.25 | 2 | 152150 |
| 290700 | 328 | 2.00 | 2.00 | 2460 | 198.44 | 205.00 | 0 | 56100 |
| 74375 | 77 | 1.85 | 1.85 | 2480 | 218.11 | 126.50 | 0 | 9775 |
| 1583550 | 2674 | 1.50 | 1.50 | 2500 | 237.91 | 260.55 | 2 | 79900 |
| 60775 | 138 | 1.25 | 1.25 | 2520 | 257.78 | 273.80 | 0 | 20400 |
| 97325 | 48 | 1.40 | 1.40 | 2540 | 277.69 | 304.55 | 7 | 82025 |
| 45475 | 37 | 1.05 | 1.05 | 2560 | 297.64 | 239.45 | 0 | 425 |
| 25075 | 37 | 0.75 | 0.75 | 2580 | 317.59 | 189.05 | 0 | 425 |
| 295375 | 312 | 0.75 | 0.75 | 2600 | 337.56 | 212.80 | 0 | 13600 |
| 42925 | 25 | 0.60 | — | 2620 | 357.53 | 328.20 | 0 | 850 |
| 23375 | 8 | 0.55 | 0.55 | 2640 | 377.50 | 384.45 | 0 | 11900 |
| 18700 | 6 | 0.30 | — | 2660 | 397.47 | 269.10 | 0 | 1700 |
| 24225 | 0 | 0.45 | — | 2680 | 417.44 | 269.15 | 0 | 850 |
| 99025 | 7 | 0.30 | 0.30 | 2700 | 437.42 | 258.75 | 0 | 850 |
| 5525 | 6 | 0.30 | 0.30 | 2720 | 457.39 | 434.45 | 0 | 0 |
| 45050 | 0 | 0.20 | — | 2740 | — | — | — | — |
| 5100 | 0 | 0.55 | — | 2760 | 497.34 | 470.05 | 0 | 0 |
| 70975 | 6 | 0.25 | — | 2800 | 537.28 | 314.20 | 0 | 425 |
| 8075 | 6 | 0.25 | — | 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.