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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2225.00LUPIN · archived level
Strikes47Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 424.15 | 346.87 | 1880 | — | 10.35 | 0 | 0 |
| 0 | 0 | 537.80 | 326.89 | 1900 | — | 0.80 | 0 | 0 |
| 0 | 0 | 388.80 | 306.91 | 1920 | — | 14.40 | 0 | 0 |
| 0 | 0 | 498.80 | 286.93 | 1940 | — | 1.45 | 0 | 0 |
| 0 | 0 | 354.50 | 266.95 | 1960 | — | 19.55 | 0 | 0 |
| 0 | 0 | 460.15 | 246.98 | 1980 | 0.01 | 2.40 | 0 | 0 |
| 0 | 0 | 321.55 | 227.01 | 2000 | 0.02 | 0.15 | 9 | 11050 |
| 0 | 0 | 422.00 | 207.07 | 2020 | 0.06 | 3.85 | 0 | 0 |
| 0 | 0 | 290.05 | 187.19 | 2040 | 0.15 | 0.15 | 18 | 54825 |
| 0 | 0 | 384.50 | 167.40 | 2060 | 0.35 | 0.55 | 0 | 850 |
| 0 | 0 | 260.25 | 147.83 | 2080 | 0.55 | 0.55 | 48 | 27200 |
| 0 | 0 | 347.95 | 128.59 | 2100 | 1.50 | 0.75 | 21 | 11900 |
| 425 | 0 | 115.00 | 109.92 | 2120 | 1.20 | 1.20 | 145 | 45050 |
| 2125 | 23 | 83.85 | 92.07 | 2140 | 1.80 | 1.80 | 165 | 246500 |
| 7225 | 9 | 58.90 | 75.35 | 2160 | 2.50 | 2.50 | 272 | 301325 |
| 70125 | 0 | 81.90 | 60.07 | 2180 | 4.75 | 4.75 | 359 | 106675 |
| 98175 | 482 | 33.65 | 33.65 | 2200 | 9.40 | 9.40 | 1843 | 328950 |
| 125375 | 1297 | 21.55 | 21.55 | 2220 | 17.15 | 17.15 | 985 | 240550 |
| 382500 | 1681 | 12.60 | 12.60 | 2240 | 28.05 | 28.05 | 748 | 400775 |
| 587350 | 1494 | 7.40 | 7.40 | 2260 | 42.70 | 42.70 | 190 | 239275 |
| 500650 | 1169 | 4.35 | 4.35 | 2280 | 64.84 | 57.95 | 58 | 196775 |
| 766700 | 1566 | 2.75 | 2.75 | 2300 | 77.45 | 77.45 | 156 | 387175 |
| 386325 | 523 | 2.20 | 2.20 | 2320 | 98.05 | 98.05 | 135 | 204000 |
| 283475 | 695 | 1.55 | 1.55 | 2340 | 115.61 | 114.65 | 14 | 70550 |
| 399075 | 610 | 1.20 | 1.20 | 2360 | 134.34 | 145.05 | 3 | 94350 |
| 514250 | 992 | 1.10 | 1.10 | 2380 | 155.15 | 155.15 | 8 | 134300 |
| 1154725 | 1231 | 0.95 | 0.95 | 2400 | 177.95 | 177.95 | 62 | 409275 |
| 284325 | 331 | 0.90 | 0.90 | 2420 | 192.84 | 171.20 | 0 | 126650 |
| 825350 | 884 | 0.85 | 0.85 | 2440 | 212.69 | 206.25 | 0 | 152150 |
| 272850 | 230 | 0.75 | 0.75 | 2460 | 232.61 | 235.00 | 4 | 56100 |
| 65025 | 42 | 0.70 | 0.70 | 2480 | 252.56 | 126.50 | 0 | 9775 |
| 1764175 | 1280 | 0.70 | 0.70 | 2500 | 272.52 | 270.00 | 0 | 79900 |
| 57375 | 7 | 0.55 | — | 2520 | 292.50 | 273.80 | 0 | 20400 |
| 73950 | 50 | 0.50 | 0.50 | 2540 | 312.47 | 304.55 | 0 | 82025 |
| 37400 | 33 | 0.40 | 0.40 | 2560 | 332.45 | 239.45 | 0 | 425 |
| 17000 | 8 | 0.45 | 0.45 | 2580 | 352.43 | 189.05 | 0 | 425 |
| 200175 | 84 | 0.30 | 0.30 | 2600 | 372.41 | 375.00 | 11 | 12325 |
| 39525 | 6 | 0.25 | — | 2620 | 392.39 | 328.20 | 0 | 850 |
| 10625 | 0 | 0.25 | — | 2640 | 412.37 | 384.45 | 0 | 11900 |
| 16150 | 14 | 0.10 | — | 2660 | 432.35 | 269.10 | 0 | 1700 |
| 22100 | 30 | 0.10 | 0.10 | 2680 | 452.33 | 269.15 | 0 | 850 |
| 87550 | 9 | 0.15 | — | 2700 | 472.31 | 258.75 | 0 | 850 |
| 5100 | 0 | 0.30 | — | 2720 | 492.29 | 434.45 | 0 | 0 |
| 44200 | 1 | 0.15 | — | 2740 | — | — | — | — |
| 5100 | 0 | 0.55 | — | 2760 | 532.25 | 470.05 | 0 | 0 |
| 69700 | 0 | 0.10 | — | 2800 | 572.21 | 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.