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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2188.39LUPIN · archived level
Strikes40Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 647.85 | 397.23 | 1800 | 0.21 | 1.20 | 0 | 0 |
| 0 | 0 | 609.15 | 357.72 | 1840 | 0.51 | 1.90 | 0 | 0 |
| 0 | 0 | 570.80 | 318.54 | 1880 | 1.14 | 2.95 | 0 | 0 |
| 0 | 0 | 532.85 | 279.96 | 1920 | 2.37 | 4.40 | 0 | 0 |
| 0 | 0 | 478.70 | 261.01 | 1940 | 3.31 | 2.65 | 0 | 0 |
| 0 | 0 | 495.45 | 242.35 | 1960 | 4.56 | 6.40 | 0 | 0 |
| 0 | 0 | 440.65 | 224.05 | 1980 | 3.35 | 3.35 | 23 | 124100 |
| 3400 | 0 | 186.80 | 206.19 | 2000 | 4.30 | 4.30 | 79 | 246500 |
| 0 | 0 | 403.25 | 188.82 | 2020 | 6.85 | 6.85 | 60 | 45050 |
| 4675 | 9 | 134.40 | 134.40 | 2040 | 8.70 | 8.70 | 68 | 67575 |
| 0 | 0 | 366.75 | 155.90 | 2060 | 11.45 | 11.45 | 53 | 64175 |
| 14025 | 31 | 101.15 | 101.15 | 2080 | 14.85 | 14.85 | 98 | 238425 |
| 57375 | 45 | 85.85 | 85.85 | 2100 | 20.85 | 20.85 | 181 | 110075 |
| 425 | 0 | 149.00 | 112.05 | 2120 | 27.15 | 27.15 | 128 | 102850 |
| 55675 | 97 | 60.60 | 60.60 | 2140 | 35.05 | 35.05 | 327 | 317900 |
| 108375 | 612 | 51.50 | 51.50 | 2160 | 43.85 | 43.85 | 383 | 133875 |
| 165325 | 391 | 42.35 | 42.35 | 2180 | 54.40 | 54.40 | 83 | 104550 |
| 496825 | 1001 | 34.30 | 34.30 | 2200 | 63.75 | 63.75 | 207 | 413100 |
| 134300 | 121 | 27.10 | 27.10 | 2220 | 77.92 | 73.95 | 0 | 24650 |
| 197200 | 352 | 21.85 | 21.85 | 2240 | 89.62 | 90.80 | 0 | 56525 |
| 330650 | 316 | 17.55 | 17.55 | 2260 | 102.21 | 95.45 | 0 | 43775 |
| 99450 | 120 | 13.85 | 13.85 | 2280 | 115.65 | 121.85 | 0 | 6800 |
| 539750 | 796 | 11.10 | 11.10 | 2300 | 131.45 | 131.45 | 21 | 118150 |
| 271575 | 121 | 9.20 | 9.20 | 2320 | 144.91 | 120.95 | 0 | 12325 |
| 23800 | 52 | 7.25 | 7.25 | 2340 | 160.58 | 129.30 | 0 | 3825 |
| 85425 | 43 | 5.45 | 5.45 | 2360 | 176.87 | 184.95 | 0 | 7650 |
| 165750 | 19 | 4.55 | 4.55 | 2380 | 193.71 | 171.95 | 0 | 850 |
| 498100 | 630 | 4.00 | 4.00 | 2400 | 211.04 | 217.95 | 0 | 43775 |
| 2975 | 1 | 3.00 | 8.79 | 2420 | 228.79 | 235.80 | 0 | 425 |
| 29750 | 66 | 2.60 | 2.60 | 2440 | 246.92 | 206.00 | 0 | 2975 |
| 8925 | 17 | 2.30 | 2.30 | 2460 | — | — | — | — |
| 0 | 0 | 122.50 | 4.37 | 2480 | 284.09 | 145.50 | 0 | 0 |
| 116450 | 128 | 1.70 | 1.70 | 2500 | 303.04 | 320.00 | 0 | 7225 |
| 1275 | 0 | 1.65 | 2.65 | 2520 | 322.18 | 352.60 | 0 | 1275 |
| 0 | 0 | 91.00 | 1.57 | 2560 | 360.90 | 192.70 | 0 | 0 |
| 46325 | 12 | 1.05 | 1.05 | 2600 | 400.04 | 414.00 | 0 | 10200 |
| 4675 | 1 | 0.90 | 0.51 | 2640 | — | — | — | — |
| 850 | 1 | 0.80 | 0.28 | 2680 | — | — | — | — |
| 425 | 32 | 0.55 | 0.15 | 2720 | — | — | — | — |
| 22100 | 28 | 0.40 | 0.40 | 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.