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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date25 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying2175.50LUPIN · archived level

Strikes48Published for this date and expiry

This is the contract's own expiry day.

On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.

LUPIN option chain

Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
0	0	460.45	2175.50	1840	2175.50	7.30	0	0
0	0	424.15	2175.50	1880	2175.50	10.35	0	0
0	0	537.80	2175.50	1900	2175.50	0.80	0	0
0	0	388.80	2175.50	1920	2175.50	14.40	0	0
0	0	498.80	2175.50	1940	2175.50	1.45	0	0
0	0	354.50	2175.50	1960	2175.50	19.55	0	0
0	0	460.15	2175.50	1980	2175.50	2.40	0	0
0	0	321.55	2175.50	2000	2175.50	0.05	1	10625
0	0	422.00	2175.50	2020	2175.50	3.85	0	0
0	0	290.05	2175.50	2040	2175.50	0.05	25	39950
0	0	384.50	2175.50	2060	2175.50	0.15	0	425
0	0	260.25	2175.50	2080	2175.50	0.05	19	19125
0	0	347.95	2175.50	2100	2175.50	0.05	17	10200
425	0	115.00	2175.50	2120	2175.50	0.05	175	19125
3825	0	45.35	2175.50	2140	2175.50	0.05	533	38250
8075	29	14.95	2175.50	2160	2175.50	1.45	1609	79475
88825	1024	1.50	2175.50	2180	2175.50	0.05	314	90950
182750	1272	0.05	2175.50	2200	2175.50	22.75	657	176375
97750	219	0.05	2175.50	2220	2175.50	54.45	89	175100
130900	325	0.15	2175.50	2240	2175.50	66.65	107	144500
201875	349	0.05	2175.50	2260	2175.50	88.95	82	149175
418200	130	0.05	2175.50	2280	2175.50	102.70	72	92650
454750	212	0.05	2175.50	2300	2175.50	120.55	98	127075
311100	144	0.05	2175.50	2320	2175.50	140.00	46	127075
122825	67	0.05	2175.50	2340	2175.50	165.10	47	37400
181475	113	0.05	2175.50	2360	2175.50	183.00	23	72675
263500	100	0.05	2175.50	2380	2175.50	198.00	14	106250
535075	355	0.05	2175.50	2400	2175.50	216.60	190	267325
176800	34	0.05	2175.50	2420	2175.50	246.30	19	99025
191675	562	0.10	2175.50	2440	2175.50	269.45	15	136850
107525	13	0.10	2175.50	2460	2175.50	288.70	20	55250
36125	19	0.05	2175.50	2480	2175.50	126.50	0	9775
1240150	985	0.05	2175.50	2500	2175.50	330.00	25	59075
32300	58	0.05	2175.50	2520	2175.50	348.50	9	20825
56100	49	0.05	2175.50	2540	2175.50	368.80	17	78625
28050	24	0.05	2175.50	2560	2175.50	239.45	0	425
12750	12	0.25	2175.50	2580	2175.50	189.05	0	425
107100	65	0.05	2175.50	2600	2175.50	428.00	5	6800
30600	11	0.05	2175.50	2620	2175.50	328.20	0	850
8500	9	0.05	2175.50	2640	2175.50	384.45	0	11900
10625	8	0.05	2175.50	2660	2175.50	269.10	0	1700
22100	0	0.10	2175.50	2680	2175.50	269.15	0	850
79050	8	0.05	2175.50	2700	2175.50	258.75	0	850
5100	0	0.30	2175.50	2720	2175.50	434.45	0	0
43775	1	0.15	2175.50	2740	—	—	—	—
5100	0	0.55	2175.50	2760	2175.50	470.05	0	0
64600	0	0.10	2175.50	2800	2175.50	314.20	0	425
8075	0	0.25	2175.50	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.