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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2171.53LUPIN · archived level
Strikes40Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 647.85 | 382.26 | 1800 | 0.42 | 1.20 | 0 | 0 |
| 0 | 0 | 609.15 | 343.01 | 1840 | 0.95 | 1.90 | 0 | 0 |
| 0 | 0 | 570.80 | 304.25 | 1880 | 1.96 | 2.95 | 0 | 0 |
| 0 | 0 | 532.85 | 266.30 | 1920 | 3.78 | 4.40 | 0 | 0 |
| 0 | 0 | 478.70 | 247.75 | 1940 | 5.11 | 2.65 | 0 | 0 |
| 0 | 0 | 495.45 | 229.57 | 1960 | 6.81 | 6.40 | 0 | 0 |
| 0 | 0 | 440.65 | 211.81 | 1980 | 2.50 | 2.50 | 18 | 119425 |
| 3400 | 5 | 186.80 | 186.80 | 2000 | 3.45 | 3.45 | 108 | 248625 |
| 0 | 0 | 403.25 | 177.85 | 2020 | 4.90 | 4.90 | 30 | 33575 |
| 1700 | 0 | 141.65 | 161.79 | 2040 | 6.90 | 6.90 | 57 | 59925 |
| 0 | 0 | 366.75 | 146.42 | 2060 | 9.30 | 9.30 | 74 | 65875 |
| 3825 | 0 | 108.80 | 131.78 | 2080 | 12.55 | 12.55 | 147 | 246925 |
| 46325 | 77 | 100.05 | 100.05 | 2100 | 16.80 | 16.80 | 290 | 116025 |
| 425 | 0 | 149.00 | 105.02 | 2120 | 21.80 | 21.80 | 246 | 103700 |
| 46750 | 136 | 72.30 | 72.30 | 2140 | 28.10 | 28.10 | 286 | 299625 |
| 85850 | 551 | 59.05 | 59.05 | 2160 | 36.05 | 36.05 | 376 | 153000 |
| 164050 | 577 | 48.90 | 48.90 | 2180 | 45.10 | 45.10 | 133 | 95200 |
| 496825 | 685 | 39.20 | 39.20 | 2200 | 55.90 | 55.90 | 111 | 422025 |
| 135575 | 242 | 31.95 | 31.95 | 2220 | 89.44 | 73.95 | 0 | 24650 |
| 193800 | 468 | 25.40 | 25.40 | 2240 | 101.73 | 90.80 | 0 | 56525 |
| 340850 | 911 | 20.40 | 20.40 | 2260 | 95.45 | 95.45 | 2 | 43775 |
| 95625 | 128 | 16.40 | 16.40 | 2280 | 128.73 | 121.85 | 0 | 6800 |
| 643450 | 823 | 12.95 | 12.95 | 2300 | 129.95 | 129.95 | 23 | 125375 |
| 270725 | 656 | 10.45 | 10.45 | 2320 | 158.70 | 120.95 | 0 | 12325 |
| 27200 | 35 | 8.25 | 8.25 | 2340 | 174.63 | 129.30 | 0 | 3825 |
| 85850 | 58 | 6.55 | 6.55 | 2360 | 191.12 | 184.95 | 0 | 7650 |
| 165325 | 51 | 5.40 | 13.28 | 2380 | 208.12 | 171.95 | 0 | 850 |
| 476425 | 272 | 4.50 | 4.50 | 2400 | 217.95 | 217.95 | 6 | 43775 |
| 2975 | 0 | 9.55 | 8.79 | 2420 | 243.40 | 235.80 | 0 | 425 |
| 25925 | 9 | 3.30 | 3.30 | 2440 | 261.58 | 206.00 | 0 | 2975 |
| 8925 | 2 | 2.15 | 5.67 | 2460 | — | — | — | — |
| 0 | 0 | 122.50 | 4.52 | 2480 | 298.79 | 145.50 | 0 | 0 |
| 120275 | 117 | 1.85 | 1.85 | 2500 | 317.73 | 320.00 | 0 | 7225 |
| 1275 | 0 | 1.65 | 2.81 | 2520 | 336.85 | 352.60 | 0 | 1275 |
| 0 | 0 | 91.00 | 1.71 | 2560 | 375.52 | 192.70 | 0 | 0 |
| 46325 | 16 | 0.95 | 0.95 | 2600 | 414.60 | 414.00 | 0 | 10200 |
| 5100 | 8 | 0.90 | 0.90 | 2640 | — | — | — | — |
| 850 | 4 | 0.65 | 0.33 | 2680 | — | — | — | — |
| 425 | 0 | 10.30 | 0.19 | 2720 | — | — | — | — |
| 27625 | 8 | 0.40 | 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.