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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2132.00LUPIN · archived level
Strikes40Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 647.85 | 340.03 | 1800 | 1.20 | 1.20 | 120 | 11475 |
| 0 | 0 | 609.15 | 300.74 | 1840 | 1.45 | 1.45 | 36 | 4675 |
| 0 | 0 | 570.80 | 262.03 | 1880 | 2.04 | 2.95 | 0 | 0 |
| 0 | 0 | 532.85 | 224.32 | 1920 | 4.16 | 4.40 | 0 | 0 |
| 0 | 0 | 478.70 | 206.01 | 1940 | 5.77 | 2.65 | 0 | 0 |
| 0 | 0 | 495.45 | 188.17 | 1960 | 2.90 | 2.90 | 31 | 9775 |
| 0 | 0 | 440.65 | 170.88 | 1980 | 3.70 | 3.70 | 71 | 131750 |
| 4250 | 1 | 165.00 | 154.23 | 2000 | 5.30 | 5.30 | 250 | 249900 |
| 0 | 0 | 403.25 | 138.30 | 2020 | 7.00 | 7.00 | 84 | 46750 |
| 5100 | 2 | 120.05 | 120.05 | 2040 | 9.95 | 9.95 | 40 | 71825 |
| 425 | 1 | 108.00 | 108.93 | 2060 | 13.75 | 13.75 | 21 | 76075 |
| 13175 | 0 | 95.15 | 95.64 | 2080 | 18.30 | 18.30 | 13 | 239275 |
| 84575 | 234 | 73.80 | 73.80 | 2100 | 23.25 | 23.25 | 111 | 128775 |
| 3400 | 13 | 60.85 | 60.85 | 2120 | 31.00 | 31.00 | 59 | 105400 |
| 97325 | 400 | 50.70 | 50.70 | 2140 | 38.65 | 38.65 | 295 | 344250 |
| 209525 | 617 | 41.05 | 41.05 | 2160 | 49.00 | 49.00 | 337 | 157250 |
| 188275 | 295 | 32.65 | 32.65 | 2180 | 62.15 | 62.15 | 19 | 134725 |
| 496825 | 579 | 25.40 | 25.40 | 2200 | 95.80 | 68.90 | 24 | 415225 |
| 147475 | 118 | 20.45 | 20.45 | 2220 | 109.39 | 73.95 | 0 | 24650 |
| 179775 | 63 | 16.50 | 16.50 | 2240 | 123.85 | 102.00 | 1 | 55250 |
| 347225 | 101 | 12.75 | 12.75 | 2260 | 139.12 | 95.45 | 0 | 43775 |
| 106250 | 23 | 10.25 | 10.25 | 2280 | 155.08 | 135.00 | 0 | 6800 |
| 589900 | 307 | 8.50 | 8.50 | 2300 | 171.68 | 148.35 | 0 | 117725 |
| 274975 | 55 | 6.85 | 6.85 | 2320 | 188.85 | 169.75 | 1 | 12750 |
| 36125 | 47 | 5.55 | 5.55 | 2340 | 206.50 | 129.30 | 0 | 3825 |
| 84150 | 14 | 4.75 | 4.75 | 2360 | 224.58 | 184.95 | 0 | 7650 |
| 167875 | 45 | 3.90 | 5.12 | 2380 | 243.01 | 171.95 | 0 | 850 |
| 510425 | 728 | 3.40 | 3.40 | 2400 | 261.74 | 245.25 | 0 | 43350 |
| 11475 | 55 | 2.70 | 2.70 | 2420 | 280.72 | 235.80 | 0 | 425 |
| 32725 | 26 | 2.30 | 2.30 | 2440 | 299.90 | 206.00 | 0 | 2975 |
| 8500 | 8 | 1.90 | 1.90 | 2460 | — | — | — | — |
| 850 | 11 | 1.80 | 1.80 | 2480 | 338.73 | 145.50 | 0 | 0 |
| 110075 | 7 | 1.20 | 1.20 | 2500 | 358.31 | 320.00 | 0 | 7225 |
| 2550 | 0 | 1.60 | 0.69 | 2520 | 377.97 | 360.10 | 0 | 1275 |
| 850 | 0 | 1.20 | 0.36 | 2560 | 417.48 | 192.70 | 0 | 0 |
| 38250 | 28 | 1.00 | 0.18 | 2600 | 457.13 | 414.00 | 0 | 10200 |
| 2550 | 0 | 0.95 | 0.09 | 2640 | — | — | — | — |
| 850 | 9 | 0.65 | 0.04 | 2680 | — | — | — | — |
| 5950 | 0 | 0.75 | 0.02 | 2720 | — | — | — | — |
| 20825 | 0 | 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.