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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2155.20LUPIN · archived level
Strikes40Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 647.85 | 363.48 | 1800 | 0.28 | 1.75 | 27 | 850 |
| 0 | 0 | 609.15 | 324.07 | 1840 | 0.69 | 1.90 | 0 | 0 |
| 0 | 0 | 570.80 | 285.11 | 1880 | 1.56 | 2.95 | 0 | 0 |
| 0 | 0 | 532.85 | 246.96 | 1920 | 3.23 | 4.40 | 0 | 0 |
| 0 | 0 | 478.70 | 228.32 | 1940 | 4.50 | 2.65 | 0 | 0 |
| 0 | 0 | 495.45 | 210.07 | 1960 | 6.16 | 6.40 | 0 | 0 |
| 0 | 0 | 440.65 | 192.29 | 1980 | 4.00 | 4.00 | 156 | 131325 |
| 3825 | 0 | 181.50 | 175.05 | 2000 | 5.50 | 5.50 | 243 | 258400 |
| 0 | 0 | 403.25 | 158.43 | 2020 | 7.25 | 7.25 | 32 | 48025 |
| 4675 | 0 | 134.40 | 142.53 | 2040 | 9.65 | 9.65 | 73 | 69700 |
| 0 | 0 | 366.75 | 127.48 | 2060 | 13.25 | 13.25 | 76 | 76500 |
| 13175 | 48 | 95.15 | 113.11 | 2080 | 17.45 | 17.45 | 50 | 240125 |
| 65875 | 72 | 81.55 | 81.55 | 2100 | 22.70 | 22.70 | 311 | 124525 |
| 425 | 0 | 149.00 | 87.37 | 2120 | 28.90 | 28.90 | 66 | 103275 |
| 67575 | 422 | 57.70 | 57.70 | 2140 | 37.05 | 37.05 | 464 | 331500 |
| 155125 | 682 | 47.05 | 47.05 | 2160 | 46.30 | 46.30 | 499 | 160225 |
| 172125 | 366 | 37.55 | 37.55 | 2180 | 57.60 | 57.60 | 51 | 134725 |
| 501925 | 636 | 30.65 | 30.65 | 2200 | 71.40 | 71.40 | 48 | 421175 |
| 148750 | 179 | 24.95 | 24.95 | 2220 | 95.18 | 73.95 | 0 | 24650 |
| 176375 | 195 | 19.40 | 19.40 | 2240 | 98.40 | 98.40 | 2 | 55250 |
| 345525 | 137 | 15.50 | 15.50 | 2260 | 122.71 | 95.45 | 0 | 43775 |
| 106675 | 40 | 12.40 | 12.40 | 2280 | 137.72 | 135.00 | 2 | 6800 |
| 568225 | 443 | 10.05 | 10.05 | 2300 | 148.35 | 148.35 | 7 | 117725 |
| 276250 | 167 | 8.00 | 8.00 | 2320 | 169.77 | 168.35 | 3 | 12750 |
| 25925 | 27 | 6.50 | 6.50 | 2340 | 186.69 | 129.30 | 0 | 3825 |
| 81600 | 55 | 5.15 | 5.15 | 2360 | 204.12 | 184.95 | 0 | 7650 |
| 167450 | 51 | 4.00 | 4.00 | 2380 | 221.99 | 171.95 | 0 | 850 |
| 484925 | 2648 | 3.60 | 3.60 | 2400 | 240.23 | 245.25 | 2 | 43350 |
| 2975 | 4 | 2.90 | 2.90 | 2420 | 258.80 | 235.80 | 0 | 425 |
| 29325 | 120 | 2.35 | 3.67 | 2440 | 277.63 | 206.00 | 0 | 2975 |
| 8075 | 24 | 2.10 | 2.82 | 2460 | — | — | — | — |
| 0 | 0 | 122.50 | 2.15 | 2480 | 315.93 | 145.50 | 0 | 0 |
| 110925 | 64 | 1.60 | 1.60 | 2500 | 335.31 | 320.00 | 0 | 7225 |
| 2550 | 59 | 1.60 | 1.60 | 2520 | 354.82 | 360.10 | 3 | 1275 |
| 850 | 37 | 1.20 | 1.20 | 2560 | 394.09 | 192.70 | 0 | 0 |
| 39950 | 56 | 0.85 | 0.85 | 2600 | 433.61 | 414.00 | 0 | 10200 |
| 2550 | 5 | 0.95 | 0.19 | 2640 | — | — | — | — |
| 850 | 0 | 0.60 | 0.09 | 2680 | — | — | — | — |
| 5950 | 132 | 0.75 | 0.75 | 2720 | — | — | — | — |
| 20825 | 5 | 0.30 | 0.30 | 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.