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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2104.73LUPIN · archived level
Strikes42Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 686.75 | 350.70 | 1760 | 0.09 | 0.75 | 0 | 0 |
| 1275 | 0 | 333.55 | 311.01 | 1800 | 0.75 | 0.75 | 65 | 5950 |
| 0 | 0 | 609.15 | 271.62 | 1840 | 0.74 | 0.95 | 279 | 5100 |
| 0 | 0 | 570.80 | 232.82 | 1880 | 1.81 | 1.25 | 6 | 1700 |
| 0 | 0 | 517.25 | 213.80 | 1900 | 2.72 | 0.50 | 0 | 0 |
| 0 | 0 | 532.85 | 195.14 | 1920 | 1.90 | 1.90 | 14 | 4250 |
| 0 | 0 | 478.70 | 176.93 | 1940 | 5.71 | 3.00 | 17 | 3825 |
| 0 | 0 | 495.45 | 159.27 | 1960 | 7.99 | 4.00 | 21 | 30175 |
| 0 | 0 | 440.65 | 142.29 | 1980 | 5.50 | 5.50 | 46 | 139400 |
| 10200 | 12 | 115.30 | 126.08 | 2000 | 7.65 | 7.65 | 255 | 269025 |
| 0 | 0 | 403.25 | 110.83 | 2020 | 10.85 | 10.85 | 109 | 56525 |
| 9775 | 18 | 86.75 | 96.39 | 2040 | 15.40 | 15.40 | 172 | 115600 |
| 2125 | 0 | 71.60 | 83.11 | 2060 | 21.00 | 21.00 | 156 | 100725 |
| 40800 | 154 | 54.45 | 54.45 | 2080 | 28.50 | 28.50 | 186 | 256700 |
| 358700 | 1281 | 44.30 | 44.30 | 2100 | 36.95 | 36.95 | 731 | 227800 |
| 159375 | 875 | 34.55 | 34.55 | 2120 | 48.00 | 48.00 | 93 | 132175 |
| 218875 | 1019 | 27.15 | 27.15 | 2140 | 60.85 | 60.85 | 86 | 323850 |
| 255425 | 580 | 20.95 | 20.95 | 2160 | 75.50 | 75.50 | 69 | 151725 |
| 209100 | 532 | 16.50 | 16.50 | 2180 | 90.20 | 90.20 | 25 | 136425 |
| 633250 | 945 | 12.90 | 12.90 | 2200 | 107.05 | 107.05 | 11 | 414375 |
| 131325 | 301 | 10.15 | 10.15 | 2220 | 125.28 | 121.70 | 0 | 22950 |
| 183600 | 228 | 7.85 | 7.85 | 2240 | 141.42 | 127.25 | 0 | 55675 |
| 366775 | 225 | 6.35 | 6.35 | 2260 | 158.27 | 95.45 | 0 | 43775 |
| 167450 | 225 | 5.25 | 5.25 | 2280 | 175.72 | 135.00 | 0 | 6800 |
| 609025 | 382 | 4.70 | 4.70 | 2300 | 193.69 | 176.50 | 0 | 117300 |
| 279650 | 147 | 4.05 | 4.05 | 2320 | 212.08 | 194.90 | 0 | 12750 |
| 28900 | 33 | 3.30 | 3.30 | 2340 | 230.82 | 238.45 | 2 | 3400 |
| 55675 | 19 | 2.90 | 2.90 | 2360 | 249.85 | 184.95 | 0 | 7650 |
| 168300 | 14 | 2.10 | 1.78 | 2380 | 269.10 | 171.95 | 0 | 850 |
| 534225 | 237 | 2.00 | 2.00 | 2400 | 288.52 | 278.15 | 0 | 42925 |
| 8500 | 1 | 1.80 | 0.90 | 2420 | 308.08 | 235.80 | 0 | 425 |
| 26775 | 26 | 1.45 | 0.63 | 2440 | 327.74 | 206.00 | 0 | 2975 |
| 7650 | 4 | 1.40 | 0.44 | 2460 | — | — | — | — |
| 1275 | 1 | 1.25 | 0.30 | 2480 | 367.28 | 145.50 | 0 | 0 |
| 117300 | 17 | 1.15 | 0.20 | 2500 | 387.11 | 320.00 | 0 | 7225 |
| 2125 | 5 | 1.00 | 0.14 | 2520 | 406.98 | 360.10 | 0 | 1275 |
| 850 | 0 | 1.20 | 0.06 | 2560 | 446.77 | 192.70 | 0 | 0 |
| 21675 | 1 | 0.55 | 0.02 | 2600 | 486.60 | 414.00 | 0 | 10200 |
| 2125 | 0 | 0.60 | 0.01 | 2640 | — | — | — | — |
| 1275 | 0 | 0.60 | — | 2680 | — | — | — | — |
| 5950 | 0 | 0.75 | — | 2720 | — | — | — | — |
| 11900 | 0 | 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.