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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2152.98LUPIN · archived level
Strikes40Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 647.85 | 361.65 | 1800 | 0.35 | 1.20 | 0 | 0 |
| 0 | 0 | 609.15 | 322.32 | 1840 | 0.83 | 1.90 | 0 | 0 |
| 0 | 0 | 570.80 | 283.49 | 1880 | 1.82 | 2.95 | 0 | 0 |
| 0 | 0 | 532.85 | 245.51 | 1920 | 3.66 | 4.40 | 0 | 0 |
| 0 | 0 | 478.70 | 226.99 | 1940 | 5.05 | 2.65 | 0 | 0 |
| 0 | 0 | 495.45 | 208.88 | 1960 | 6.84 | 6.40 | 0 | 0 |
| 0 | 0 | 440.65 | 191.24 | 1980 | 3.60 | 3.60 | 48 | 125800 |
| 3825 | 1 | 181.50 | 174.16 | 2000 | 5.15 | 5.15 | 213 | 255425 |
| 0 | 0 | 403.25 | 157.71 | 2020 | 7.20 | 7.20 | 32 | 51425 |
| 4675 | 0 | 134.40 | 141.98 | 2040 | 10.00 | 10.00 | 55 | 67575 |
| 0 | 0 | 366.75 | 127.10 | 2060 | 13.40 | 13.40 | 79 | 61625 |
| 10625 | 66 | 97.70 | 97.70 | 2080 | 18.10 | 18.10 | 86 | 240975 |
| 56100 | 34 | 82.85 | 82.85 | 2100 | 23.60 | 23.60 | 199 | 116025 |
| 425 | 0 | 149.00 | 87.47 | 2120 | 30.00 | 30.00 | 103 | 99875 |
| 56100 | 103 | 57.65 | 57.65 | 2140 | 38.75 | 38.75 | 405 | 318750 |
| 119000 | 627 | 47.25 | 47.25 | 2160 | 48.65 | 48.65 | 452 | 148325 |
| 159375 | 535 | 38.70 | 38.70 | 2180 | 59.85 | 59.85 | 285 | 131750 |
| 532525 | 734 | 31.40 | 31.40 | 2200 | 72.25 | 72.25 | 30 | 414800 |
| 140250 | 199 | 25.10 | 25.10 | 2220 | 97.56 | 73.95 | 0 | 24650 |
| 182750 | 240 | 20.05 | 20.05 | 2240 | 110.92 | 90.80 | 1 | 56100 |
| 343825 | 196 | 16.15 | 16.15 | 2260 | 125.12 | 95.45 | 0 | 43775 |
| 102000 | 45 | 13.05 | 13.05 | 2280 | 140.12 | 121.85 | 0 | 6800 |
| 539325 | 426 | 10.45 | 10.45 | 2300 | 155.80 | 131.45 | 0 | 118150 |
| 274125 | 153 | 8.55 | 8.55 | 2320 | 172.12 | 120.95 | 0 | 12325 |
| 31025 | 32 | 6.90 | 6.90 | 2340 | 189.00 | 129.30 | 0 | 3825 |
| 85850 | 23 | 5.50 | 5.50 | 2360 | 206.38 | 184.95 | 0 | 7650 |
| 166175 | 10 | 4.20 | 8.18 | 2380 | 224.20 | 171.95 | 0 | 850 |
| 484925 | 1488 | 3.90 | 3.90 | 2400 | 242.39 | 217.95 | 0 | 43775 |
| 2975 | 1 | 3.00 | 5.07 | 2420 | 260.91 | 235.80 | 0 | 425 |
| 29325 | 47 | 2.55 | 2.55 | 2440 | 279.69 | 206.00 | 0 | 2975 |
| 8075 | 29 | 2.25 | 2.25 | 2460 | — | — | — | — |
| 0 | 0 | 122.50 | 2.34 | 2480 | 317.90 | 145.50 | 0 | 0 |
| 115600 | 27 | 1.80 | 1.80 | 2500 | 337.25 | 320.00 | 0 | 7225 |
| 2550 | 30 | 1.60 | 1.60 | 2520 | 356.72 | 352.60 | 0 | 1275 |
| 850 | 15 | 1.35 | 0.76 | 2560 | 395.94 | 192.70 | 0 | 0 |
| 41650 | 60 | 1.00 | 1.00 | 2600 | 435.41 | 414.00 | 0 | 10200 |
| 4250 | 2 | 0.85 | 0.22 | 2640 | — | — | — | — |
| 850 | 5 | 0.60 | 0.11 | 2680 | — | — | — | — |
| 850 | 3 | 0.60 | 0.06 | 2720 | — | — | — | — |
| 22100 | 6 | 0.25 | 0.01 | 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.