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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2201.51LUPIN · archived level
Strikes47Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 424.15 | 323.07 | 1880 | — | 10.35 | 0 | 0 |
| 0 | 0 | 537.80 | 303.09 | 1900 | — | 0.80 | 0 | 0 |
| 0 | 0 | 388.80 | 283.10 | 1920 | — | 14.40 | 0 | 0 |
| 0 | 0 | 498.80 | 263.12 | 1940 | — | 1.45 | 0 | 0 |
| 0 | 0 | 354.50 | 243.14 | 1960 | — | 19.55 | 0 | 0 |
| 0 | 0 | 460.15 | 223.16 | 1980 | 0.01 | 2.40 | 0 | 0 |
| 0 | 0 | 321.55 | 203.19 | 2000 | 0.02 | 0.10 | 1 | 11050 |
| 0 | 0 | 422.00 | 183.26 | 2020 | 0.07 | 3.85 | 0 | 0 |
| 0 | 0 | 290.05 | 163.39 | 2040 | 0.20 | 0.20 | 13 | 54825 |
| 0 | 0 | 384.50 | 143.67 | 2060 | 0.45 | 0.55 | 0 | 850 |
| 0 | 0 | 260.25 | 124.24 | 2080 | 0.70 | 0.70 | 10 | 26350 |
| 0 | 0 | 347.95 | 105.31 | 2100 | 2.05 | 0.70 | 9 | 12325 |
| 425 | 0 | 115.00 | 87.17 | 2120 | 1.70 | 1.70 | 69 | 44200 |
| 2125 | 0 | 83.85 | 70.20 | 2140 | 2.60 | 2.60 | 164 | 247350 |
| 6800 | 1 | 65.00 | 54.76 | 2160 | 3.40 | 3.40 | 307 | 289850 |
| 70125 | 0 | 81.90 | 41.25 | 2180 | 6.50 | 6.50 | 454 | 101150 |
| 82450 | 569 | 25.05 | 25.05 | 2200 | 12.40 | 12.40 | 1528 | 308975 |
| 134300 | 1757 | 14.55 | 14.55 | 2220 | 21.40 | 21.40 | 1008 | 266475 |
| 366350 | 3113 | 8.00 | 8.00 | 2240 | 34.50 | 34.50 | 1007 | 374000 |
| 453475 | 2999 | 4.30 | 4.30 | 2260 | 51.85 | 51.85 | 389 | 220575 |
| 501075 | 1012 | 2.30 | 2.30 | 2280 | 69.05 | 69.05 | 426 | 141100 |
| 667250 | 1666 | 1.30 | 1.30 | 2300 | 86.85 | 86.85 | 591 | 245225 |
| 386750 | 533 | 0.95 | 0.95 | 2320 | 118.23 | 106.00 | 67 | 186575 |
| 261800 | 397 | 0.55 | 0.55 | 2340 | 137.41 | 110.95 | 8 | 68425 |
| 358700 | 441 | 0.50 | 0.50 | 2360 | 150.00 | 150.00 | 11 | 92650 |
| 474300 | 279 | 0.45 | 0.45 | 2380 | 162.05 | 162.05 | 16 | 130475 |
| 980475 | 1045 | 0.40 | 0.40 | 2400 | 185.00 | 185.00 | 73 | 391850 |
| 238000 | 178 | 0.40 | 0.40 | 2420 | 216.52 | 171.20 | 0 | 126650 |
| 781150 | 509 | 0.50 | 0.50 | 2440 | 236.48 | 225.60 | 10 | 148325 |
| 211225 | 288 | 0.40 | 0.40 | 2460 | 256.45 | 229.35 | 2 | 55675 |
| 59500 | 44 | 0.40 | 0.40 | 2480 | 276.43 | 126.50 | 0 | 9775 |
| 1660475 | 1065 | 0.40 | 0.40 | 2500 | 296.42 | 285.00 | 13 | 74375 |
| 51850 | 20 | 0.35 | — | 2520 | 316.40 | 273.80 | 0 | 20400 |
| 61200 | 35 | 0.30 | 0.30 | 2540 | 336.38 | 304.55 | 0 | 82025 |
| 37400 | 0 | 0.40 | — | 2560 | 356.37 | 239.45 | 0 | 425 |
| 16575 | 5 | 0.20 | — | 2580 | 376.35 | 189.05 | 0 | 425 |
| 188275 | 41 | 0.20 | 0.20 | 2600 | 396.33 | 382.00 | 6 | 9775 |
| 38250 | 10 | 0.30 | — | 2620 | 416.32 | 328.20 | 0 | 850 |
| 10625 | 0 | 0.25 | — | 2640 | 436.30 | 384.45 | 0 | 11900 |
| 14025 | 10 | 0.10 | — | 2660 | 456.28 | 269.10 | 0 | 1700 |
| 22100 | 0 | 0.10 | — | 2680 | 476.27 | 269.15 | 0 | 850 |
| 85000 | 39 | 0.05 | — | 2700 | 496.25 | 258.75 | 0 | 850 |
| 5100 | 0 | 0.30 | — | 2720 | 516.23 | 434.45 | 0 | 0 |
| 44200 | 0 | 0.15 | — | 2740 | — | — | — | — |
| 5100 | 0 | 0.55 | — | 2760 | 556.20 | 470.05 | 0 | 0 |
| 69275 | 1 | 0.05 | — | 2800 | 596.17 | 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.