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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2231.97LUPIN · archived level
Strikes47Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 424.15 | 354.15 | 1880 | — | 10.35 | 0 | 0 |
| 0 | 0 | 537.80 | 334.17 | 1900 | — | 0.80 | 0 | 0 |
| 0 | 0 | 388.80 | 314.20 | 1920 | — | 14.40 | 0 | 0 |
| 0 | 0 | 498.80 | 294.22 | 1940 | — | 1.45 | 0 | 0 |
| 0 | 0 | 354.50 | 274.25 | 1960 | 0.01 | 19.55 | 0 | 0 |
| 0 | 0 | 460.15 | 254.28 | 1980 | 0.02 | 2.40 | 0 | 0 |
| 0 | 0 | 321.55 | 234.33 | 2000 | 0.04 | 0.10 | 3 | 11050 |
| 0 | 0 | 422.00 | 214.41 | 2020 | 0.10 | 3.85 | 0 | 0 |
| 0 | 0 | 290.05 | 194.57 | 2040 | 0.20 | 0.20 | 45 | 55250 |
| 0 | 0 | 384.50 | 174.84 | 2060 | 0.48 | 0.55 | 0 | 850 |
| 0 | 0 | 260.25 | 155.34 | 2080 | 0.96 | 0.65 | 0 | 30600 |
| 0 | 0 | 347.95 | 136.20 | 2100 | 0.95 | 0.95 | 32 | 15725 |
| 425 | 0 | 115.00 | 117.61 | 2120 | 1.45 | 1.45 | 87 | 57375 |
| 3825 | 5 | 94.60 | 99.81 | 2140 | 2.40 | 2.40 | 231 | 249475 |
| 7650 | 0 | 107.65 | 83.05 | 2160 | 3.65 | 3.65 | 152 | 314075 |
| 70125 | 0 | 81.90 | 67.69 | 2180 | 6.55 | 6.55 | 312 | 90950 |
| 88400 | 258 | 41.95 | 41.95 | 2200 | 11.30 | 11.30 | 537 | 299625 |
| 83300 | 728 | 29.20 | 29.20 | 2220 | 18.80 | 18.80 | 683 | 236725 |
| 353600 | 1660 | 19.30 | 19.30 | 2240 | 28.65 | 28.65 | 1093 | 412675 |
| 621350 | 2135 | 12.95 | 12.95 | 2260 | 41.85 | 41.85 | 360 | 259675 |
| 561850 | 838 | 8.35 | 8.35 | 2280 | 57.45 | 57.45 | 48 | 199750 |
| 793050 | 2337 | 5.75 | 5.75 | 2300 | 75.75 | 75.75 | 121 | 408850 |
| 418200 | 487 | 4.30 | 4.30 | 2320 | 93.95 | 93.95 | 39 | 243525 |
| 281350 | 935 | 3.15 | 3.15 | 2340 | 112.20 | 112.20 | 13 | 73100 |
| 456025 | 715 | 2.50 | 2.50 | 2360 | 128.29 | 128.65 | 14 | 95625 |
| 575875 | 632 | 2.05 | 2.05 | 2380 | 147.07 | 153.00 | 7 | 134725 |
| 1232500 | 1508 | 1.70 | 1.70 | 2400 | 166.30 | 170.50 | 10 | 430100 |
| 314500 | 272 | 1.50 | 1.50 | 2420 | 185.81 | 171.20 | 0 | 126650 |
| 952850 | 1398 | 1.35 | 1.35 | 2440 | 205.52 | 206.25 | 0 | 152150 |
| 297075 | 103 | 1.20 | 1.20 | 2460 | 225.35 | 205.00 | 0 | 56100 |
| 70125 | 15 | 1.15 | 1.15 | 2480 | 245.24 | 126.50 | 0 | 9775 |
| 1700425 | 1544 | 0.95 | 0.95 | 2500 | 265.17 | 270.00 | 2 | 79900 |
| 59075 | 24 | 0.85 | 0.02 | 2520 | 285.13 | 273.80 | 0 | 20400 |
| 84575 | 76 | 0.75 | 0.75 | 2540 | 305.09 | 304.55 | 0 | 82025 |
| 45900 | 7 | 0.70 | 0.70 | 2560 | 325.07 | 239.45 | 0 | 425 |
| 20400 | 21 | 0.40 | 0.40 | 2580 | 345.04 | 189.05 | 0 | 425 |
| 227375 | 200 | 0.50 | 0.50 | 2600 | 365.02 | 212.80 | 0 | 13600 |
| 40800 | 5 | 0.30 | — | 2620 | 384.99 | 328.20 | 0 | 850 |
| 10625 | 44 | 0.25 | — | 2640 | 404.97 | 384.45 | 0 | 11900 |
| 18275 | 44 | 0.10 | 0.10 | 2660 | 424.95 | 269.10 | 0 | 1700 |
| 22100 | 15 | 0.10 | — | 2680 | 444.92 | 269.15 | 0 | 850 |
| 90950 | 30 | 0.10 | 0.10 | 2700 | 464.90 | 258.75 | 0 | 850 |
| 5100 | 1 | 0.30 | — | 2720 | 484.88 | 434.45 | 0 | 0 |
| 44625 | 1 | 0.15 | — | 2740 | — | — | — | — |
| 5100 | 0 | 0.55 | — | 2760 | 524.83 | 470.05 | 0 | 0 |
| 69700 | 6 | 0.10 | — | 2800 | 564.78 | 314.20 | 0 | 425 |
| 8075 | 0 | 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.