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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2185.05LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 647.85 | 396.43 | 1800 | 0.44 | 1.20 | 0 | 0 |
| 0 | 0 | 609.15 | 357.19 | 1840 | 0.95 | 1.90 | 0 | 0 |
| 0 | 0 | 570.80 | 318.42 | 1880 | 1.93 | 2.95 | 0 | 0 |
| 0 | 0 | 517.25 | 299.29 | 1900 | 2.68 | 0.50 | 1 | 0 |
| 0 | 0 | 532.85 | 280.40 | 1920 | 3.67 | 4.40 | 0 | 0 |
| 0 | 0 | 478.70 | 261.78 | 1940 | 4.93 | 2.65 | 0 | 0 |
| 0 | 0 | 495.45 | 243.51 | 1960 | 6.54 | 6.40 | 0 | 0 |
| 0 | 0 | 440.65 | 225.63 | 1980 | 8.53 | 4.20 | 0 | 425 |
| 1700 | 0 | 187.25 | 208.21 | 2000 | 2.70 | 2.70 | 779 | 225250 |
| 0 | 0 | 403.25 | 191.31 | 2020 | 13.97 | 3.40 | 11 | 2125 |
| 0 | 0 | 422.85 | 174.99 | 2040 | 5.00 | 5.00 | 203 | 50150 |
| 0 | 0 | 366.75 | 159.32 | 2060 | 6.90 | 6.90 | 251 | 56525 |
| 3400 | 5 | 138.30 | 138.30 | 2080 | 9.15 | 9.15 | 213 | 46750 |
| 11050 | 65 | 125.00 | 130.11 | 2100 | 12.30 | 12.30 | 446 | 82450 |
| 425 | 0 | 149.00 | 116.70 | 2120 | 16.25 | 16.25 | 406 | 66725 |
| 15300 | 54 | 96.00 | 104.12 | 2140 | 21.80 | 21.80 | 490 | 62475 |
| 25925 | 122 | 79.15 | 79.15 | 2160 | 26.70 | 26.70 | 616 | 98600 |
| 99875 | 776 | 67.05 | 67.05 | 2180 | 34.50 | 34.50 | 786 | 92650 |
| 457300 | 2965 | 56.15 | 56.15 | 2200 | 43.35 | 43.35 | 1843 | 450925 |
| 119850 | 1547 | 45.90 | 45.90 | 2220 | 53.60 | 53.60 | 345 | 30600 |
| 138975 | 1727 | 37.85 | 37.85 | 2240 | 65.00 | 65.00 | 299 | 58225 |
| 129625 | 920 | 30.70 | 30.70 | 2260 | 79.35 | 79.35 | 268 | 46750 |
| 71825 | 573 | 24.45 | 24.45 | 2280 | 90.60 | 90.60 | 64 | 7225 |
| 336175 | 2878 | 19.55 | 19.55 | 2300 | 104.95 | 104.95 | 273 | 124100 |
| 53975 | 648 | 15.50 | 15.50 | 2320 | 120.95 | 120.95 | 5 | 12325 |
| 36550 | 411 | 12.30 | 12.30 | 2340 | 165.19 | 129.30 | 6 | 3825 |
| 82450 | 382 | 9.90 | 9.90 | 2360 | 181.11 | 175.00 | 0 | 6800 |
| 165750 | 703 | 8.00 | 8.00 | 2380 | 197.57 | 171.95 | 0 | 850 |
| 345100 | 1466 | 6.70 | 6.70 | 2400 | 214.52 | 209.35 | 0 | 42075 |
| 2975 | 0 | 9.55 | 11.67 | 2420 | 231.90 | 235.80 | 0 | 425 |
| 18700 | 43 | 4.50 | 4.50 | 2440 | 249.67 | 206.00 | 0 | 2975 |
| 16575 | 111 | 3.85 | 3.85 | 2460 | 267.77 | 131.70 | 0 | 0 |
| 0 | 0 | 122.50 | 6.31 | 2480 | 286.17 | 145.50 | 0 | 0 |
| 170850 | 503 | 3.00 | 3.00 | 2500 | 304.82 | 305.00 | 0 | 6800 |
| 850 | 0 | 5.50 | 4.07 | 2520 | 323.69 | 168.20 | 0 | 0 |
| 0 | 0 | 63.90 | 3.24 | 2540 | 342.74 | 342.50 | 1 | 0 |
| 0 | 0 | 91.00 | 2.57 | 2560 | 361.95 | 192.70 | 0 | 0 |
| 0 | 0 | 52.25 | 2.02 | 2580 | 381.28 | 209.55 | 0 | 0 |
| 50575 | 138 | 1.40 | 1.40 | 2600 | 400.72 | 405.00 | 0 | 5950 |
| 0 | 0 | 42.50 | 1.24 | 2620 | 420.25 | 239.35 | 0 | 0 |
| 8075 | 28 | 1.40 | 0.96 | 2640 | 428.30 | 428.30 | 1 | 0 |
| 0 | 0 | 34.10 | 0.74 | 2660 | 459.51 | 270.55 | 0 | 0 |
| 1275 | 0 | 2.00 | 0.57 | 2680 | 479.22 | 275.90 | 0 | 0 |
| 425 | 0 | 10.30 | 0.33 | 2720 | 518.74 | 306.30 | 0 | 0 |
| 0 | 0 | 39.35 | 0.19 | 2760 | 558.35 | 338.05 | 0 | 0 |
| 28050 | 82 | 0.65 | 0.65 | 2800 | 598.02 | 370.85 | 0 | 0 |
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.