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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2105.00LUPIN · archived level
Strikes42Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 686.75 | 351.34 | 1760 | 0.11 | 0.75 | 0 | 0 |
| 1275 | 3 | 333.55 | 311.69 | 1800 | 1.10 | 1.10 | 58 | 8925 |
| 0 | 0 | 609.15 | 272.37 | 1840 | 1.15 | 1.15 | 34 | 4675 |
| 0 | 0 | 570.80 | 233.70 | 1880 | 2.05 | 1.65 | 0 | 0 |
| 0 | 0 | 517.25 | 214.76 | 1900 | 3.04 | 0.50 | 0 | 0 |
| 0 | 0 | 532.85 | 196.19 | 1920 | 4.40 | 3.00 | 0 | 850 |
| 0 | 0 | 478.70 | 178.09 | 1940 | 6.22 | 2.65 | 0 | 0 |
| 0 | 0 | 495.45 | 160.54 | 1960 | 4.65 | 4.65 | 55 | 28900 |
| 0 | 0 | 440.65 | 143.67 | 1980 | 6.15 | 6.15 | 71 | 134725 |
| 9350 | 27 | 121.60 | 121.60 | 2000 | 8.55 | 8.55 | 331 | 262225 |
| 0 | 0 | 403.25 | 112.41 | 2020 | 12.00 | 12.00 | 77 | 57375 |
| 10625 | 15 | 89.10 | 89.10 | 2040 | 16.00 | 16.00 | 227 | 112625 |
| 2125 | 4 | 71.60 | 71.60 | 2060 | 21.90 | 21.90 | 128 | 100725 |
| 30600 | 100 | 58.60 | 58.60 | 2080 | 29.60 | 29.60 | 197 | 240550 |
| 237575 | 962 | 49.30 | 49.30 | 2100 | 37.35 | 37.35 | 818 | 164475 |
| 152575 | 1212 | 39.55 | 39.55 | 2120 | 47.20 | 47.20 | 283 | 127500 |
| 209525 | 1185 | 31.85 | 31.85 | 2140 | 59.40 | 59.40 | 315 | 328950 |
| 251175 | 562 | 25.20 | 25.20 | 2160 | 74.10 | 74.10 | 104 | 148750 |
| 197625 | 602 | 20.55 | 20.55 | 2180 | 88.55 | 88.55 | 32 | 138975 |
| 600100 | 1263 | 15.55 | 15.55 | 2200 | 103.65 | 103.65 | 40 | 416075 |
| 129625 | 242 | 12.80 | 12.80 | 2220 | 121.70 | 121.70 | 9 | 22950 |
| 170425 | 262 | 10.25 | 10.25 | 2240 | 141.81 | 127.25 | 3 | 55675 |
| 367625 | 263 | 7.95 | 7.95 | 2260 | 158.51 | 95.45 | 0 | 43775 |
| 166600 | 436 | 6.60 | 6.60 | 2280 | 175.83 | 135.00 | 0 | 6800 |
| 609450 | 451 | 5.60 | 5.60 | 2300 | 193.66 | 176.50 | 0 | 117300 |
| 288150 | 104 | 4.40 | 4.40 | 2320 | 211.93 | 194.90 | 1 | 12750 |
| 32725 | 21 | 3.80 | 3.80 | 2340 | 230.57 | 129.30 | 0 | 3825 |
| 60775 | 71 | 3.50 | 3.50 | 2360 | 249.50 | 184.95 | 0 | 7650 |
| 167875 | 21 | 2.55 | 2.09 | 2380 | 268.67 | 171.95 | 0 | 850 |
| 499375 | 470 | 2.25 | 2.25 | 2400 | 288.02 | 278.15 | 0 | 42925 |
| 8925 | 9 | 1.80 | 1.80 | 2420 | 307.52 | 235.80 | 0 | 425 |
| 29750 | 11 | 1.65 | 0.77 | 2440 | 327.14 | 206.00 | 0 | 2975 |
| 7650 | 27 | 1.95 | 0.54 | 2460 | — | — | — | — |
| 1700 | 7 | 1.30 | 0.38 | 2480 | 366.60 | 145.50 | 0 | 0 |
| 121125 | 39 | 1.05 | 1.05 | 2500 | 386.42 | 320.00 | 0 | 7225 |
| 2550 | 0 | 1.60 | 0.18 | 2520 | 406.26 | 360.10 | 0 | 1275 |
| 850 | 0 | 1.20 | 0.08 | 2560 | 446.02 | 192.70 | 0 | 0 |
| 21675 | 29 | 0.50 | 0.50 | 2600 | 485.84 | 414.00 | 0 | 10200 |
| 2125 | 0 | 0.60 | 0.01 | 2640 | — | — | — | — |
| 1275 | 0 | 0.60 | 0.01 | 2680 | — | — | — | — |
| 5950 | 0 | 0.75 | — | 2720 | — | — | — | — |
| 11900 | 20 | 0.25 | — | 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.