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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2099.97LUPIN · archived level
Strikes42Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 686.75 | 345.64 | 1760 | 0.07 | 0.75 | 0 | 0 |
| 1275 | 0 | 333.55 | 305.93 | 1800 | 0.24 | 0.65 | 5 | 5950 |
| 0 | 0 | 609.15 | 266.50 | 1840 | 0.80 | 0.80 | 19 | 6375 |
| 0 | 0 | 570.80 | 227.66 | 1880 | 1.71 | 1.25 | 0 | 1700 |
| 0 | 0 | 517.25 | 208.61 | 1900 | 2.61 | 0.50 | 0 | 0 |
| 0 | 0 | 532.85 | 189.94 | 1920 | 3.86 | 1.90 | 0 | 4250 |
| 0 | 0 | 478.70 | 171.72 | 1940 | 5.59 | 2.45 | 2 | 3825 |
| 0 | 0 | 495.45 | 154.08 | 1960 | 4.50 | 4.50 | 104 | 34850 |
| 0 | 0 | 440.65 | 137.13 | 1980 | 6.05 | 6.05 | 41 | 141100 |
| 10200 | 0 | 115.30 | 120.99 | 2000 | 8.90 | 8.90 | 160 | 257125 |
| 0 | 0 | 403.25 | 105.84 | 2020 | 19.45 | 10.65 | 81 | 60350 |
| 10625 | 4 | 72.80 | 72.80 | 2040 | 17.65 | 17.65 | 87 | 125375 |
| 2125 | 0 | 71.60 | 78.45 | 2060 | 23.40 | 23.40 | 143 | 102425 |
| 51000 | 180 | 49.15 | 49.15 | 2080 | 31.70 | 31.70 | 226 | 261800 |
| 369325 | 1286 | 39.10 | 39.10 | 2100 | 41.55 | 41.55 | 585 | 227375 |
| 159800 | 1054 | 30.50 | 30.50 | 2120 | 53.45 | 53.45 | 184 | 127075 |
| 280925 | 1515 | 23.75 | 23.75 | 2140 | 71.17 | 59.55 | 41 | 320875 |
| 269025 | 476 | 18.35 | 18.35 | 2160 | 84.40 | 84.40 | 26 | 147050 |
| 234175 | 361 | 14.50 | 14.50 | 2180 | 97.72 | 92.35 | 27 | 131325 |
| 637075 | 844 | 11.10 | 11.10 | 2200 | 113.40 | 113.40 | 17 | 410550 |
| 136425 | 153 | 8.70 | 8.70 | 2220 | 128.22 | 121.70 | 0 | 22950 |
| 183175 | 188 | 6.90 | 6.90 | 2240 | 144.69 | 130.00 | 1 | 55675 |
| 369750 | 139 | 5.45 | 5.45 | 2260 | 161.84 | 147.75 | 1 | 43775 |
| 164050 | 83 | 4.60 | 4.60 | 2280 | 179.56 | 135.00 | 0 | 6800 |
| 616250 | 332 | 4.05 | 4.05 | 2300 | 204.00 | 204.00 | 3 | 116875 |
| 280075 | 32 | 3.60 | 3.71 | 2320 | 216.37 | 194.90 | 0 | 12750 |
| 31025 | 34 | 2.90 | 2.90 | 2340 | 235.29 | 238.45 | 0 | 3400 |
| 56525 | 10 | 2.45 | 1.94 | 2360 | 254.47 | 184.95 | 0 | 7650 |
| 168300 | 3 | 2.10 | 1.37 | 2380 | 273.84 | 171.95 | 0 | 850 |
| 517225 | 132 | 1.80 | 1.80 | 2400 | 293.36 | 278.15 | 0 | 42925 |
| 8500 | 0 | 1.80 | 0.67 | 2420 | 313.01 | 235.80 | 0 | 425 |
| 27625 | 4 | 1.50 | 0.46 | 2440 | 332.73 | 206.00 | 0 | 2975 |
| 7650 | 11 | 1.30 | 1.30 | 2460 | — | — | — | — |
| 1275 | 0 | 1.25 | 0.21 | 2480 | 372.35 | 145.50 | 0 | 0 |
| 116450 | 36 | 1.05 | 1.05 | 2500 | 392.22 | 320.00 | 0 | 7225 |
| 850 | 10 | 0.90 | 0.09 | 2520 | 412.11 | 360.10 | 0 | 1275 |
| 850 | 7 | 0.70 | 0.04 | 2560 | 451.93 | 192.70 | 0 | 0 |
| 21675 | 1 | 0.35 | 0.01 | 2600 | 491.78 | 414.00 | 0 | 10200 |
| 2125 | 0 | 0.60 | 0.01 | 2640 | — | — | — | — |
| 1275 | 0 | 0.60 | — | 2680 | — | — | — | — |
| 5950 | 1 | 0.05 | — | 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.