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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2158.13LUPIN · archived level
Strikes38Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 609.15 | 330.31 | 1840 | 1.30 | 1.90 | 0 | 0 |
| 0 | 0 | 570.80 | 291.84 | 1880 | 2.60 | 2.95 | 0 | 0 |
| 0 | 0 | 532.85 | 254.33 | 1920 | 4.84 | 4.40 | 0 | 0 |
| 0 | 0 | 495.45 | 218.21 | 1960 | 8.49 | 6.40 | 0 | 0 |
| 0 | 0 | 440.65 | 200.83 | 1980 | 3.40 | 3.40 | 469 | 118575 |
| 3825 | 7 | 182.50 | 183.99 | 2000 | 4.80 | 4.80 | 926 | 251175 |
| 0 | 0 | 403.25 | 167.76 | 2020 | 6.20 | 6.20 | 98 | 32300 |
| 1700 | 13 | 141.65 | 141.65 | 2040 | 8.80 | 8.80 | 168 | 67575 |
| 0 | 0 | 366.75 | 137.45 | 2060 | 11.80 | 11.80 | 324 | 63750 |
| 3825 | 3 | 108.80 | 108.80 | 2080 | 15.45 | 15.45 | 905 | 242675 |
| 37400 | 268 | 95.30 | 95.30 | 2100 | 20.15 | 20.15 | 1144 | 112200 |
| 425 | 0 | 149.00 | 97.77 | 2120 | 25.35 | 25.35 | 553 | 83300 |
| 47175 | 288 | 69.45 | 69.45 | 2140 | 32.15 | 32.15 | 1708 | 295800 |
| 78200 | 798 | 56.60 | 56.60 | 2160 | 41.05 | 41.05 | 1631 | 170000 |
| 137700 | 1377 | 47.40 | 47.40 | 2180 | 50.35 | 50.35 | 780 | 94775 |
| 483650 | 2467 | 38.85 | 38.85 | 2200 | 61.00 | 61.00 | 867 | 424150 |
| 138550 | 694 | 30.85 | 30.85 | 2220 | 73.95 | 73.95 | 154 | 24650 |
| 167450 | 1093 | 24.75 | 24.75 | 2240 | 90.80 | 90.80 | 70 | 56525 |
| 170425 | 845 | 20.00 | 20.00 | 2260 | 103.85 | 103.85 | 37 | 43350 |
| 88400 | 807 | 16.15 | 16.15 | 2280 | 121.85 | 121.85 | 6 | 6800 |
| 565675 | 2040 | 12.55 | 12.55 | 2300 | 138.75 | 138.75 | 35 | 119000 |
| 72675 | 206 | 10.30 | 10.30 | 2320 | 169.62 | 120.95 | 0 | 12325 |
| 27200 | 122 | 8.25 | 8.25 | 2340 | 185.87 | 129.30 | 0 | 3825 |
| 87125 | 247 | 6.50 | 6.50 | 2360 | 202.64 | 184.95 | 3 | 7650 |
| 165750 | 150 | 5.10 | 5.10 | 2380 | 219.89 | 171.95 | 0 | 850 |
| 456025 | 1240 | 4.45 | 4.45 | 2400 | 237.54 | 220.45 | 6 | 42075 |
| 2975 | 0 | 9.55 | 8.00 | 2420 | 255.56 | 235.80 | 0 | 425 |
| 26775 | 51 | 2.90 | 6.44 | 2440 | 273.89 | 206.00 | 0 | 2975 |
| 8925 | 30 | 2.15 | 5.16 | 2460 | — | — | — | — |
| 0 | 0 | 122.50 | 4.11 | 2480 | 311.32 | 145.50 | 0 | 0 |
| 139400 | 388 | 2.05 | 2.05 | 2500 | 330.34 | 320.00 | 1 | 7225 |
| 1275 | 4 | 1.65 | 2.56 | 2520 | 349.53 | 352.60 | 3 | 1275 |
| 0 | 0 | 91.00 | 1.56 | 2560 | 388.29 | 192.70 | 0 | 0 |
| 48025 | 14 | 1.20 | 1.20 | 2600 | 427.42 | 414.00 | 10 | 10200 |
| 5950 | 14 | 1.05 | 1.05 | 2640 | — | — | — | — |
| 1275 | 0 | 2.00 | 0.31 | 2680 | — | — | — | — |
| 425 | 0 | 10.30 | 0.17 | 2720 | — | — | — | — |
| 28050 | 0 | 0.65 | 0.05 | 2800 | — | — | — | — |
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.