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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2077.78LUPIN · archived level
Strikes42Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 686.75 | 323.21 | 1760 | 0.10 | 0.75 | 0 | 0 |
| 1275 | 0 | 333.55 | 283.55 | 1800 | 0.32 | 0.75 | 2 | 5950 |
| 0 | 0 | 609.15 | 244.26 | 1840 | 0.91 | 0.80 | 0 | 6375 |
| 0 | 0 | 570.80 | 205.75 | 1880 | 2.27 | 1.25 | 5 | 850 |
| 0 | 0 | 517.25 | 186.97 | 1900 | 3.43 | 1.80 | 37 | 8925 |
| 0 | 0 | 532.85 | 168.65 | 1920 | 5.06 | 2.20 | 10 | 5950 |
| 0 | 0 | 478.70 | 150.91 | 1940 | 3.75 | 3.75 | 28 | 5950 |
| 0 | 0 | 495.45 | 133.86 | 1960 | 4.95 | 4.95 | 70 | 39100 |
| 0 | 0 | 440.65 | 117.64 | 1980 | 6.90 | 6.90 | 113 | 150450 |
| 11475 | 33 | 93.60 | 93.60 | 2000 | 10.15 | 10.15 | 1223 | 385050 |
| 0 | 0 | 403.25 | 88.12 | 2020 | 14.05 | 14.05 | 211 | 82025 |
| 14875 | 63 | 61.80 | 61.80 | 2040 | 19.60 | 19.60 | 315 | 154275 |
| 11475 | 181 | 49.50 | 49.50 | 2060 | 27.10 | 27.10 | 454 | 105825 |
| 95625 | 857 | 38.65 | 38.65 | 2080 | 36.20 | 36.20 | 1034 | 161075 |
| 326400 | 1720 | 30.00 | 30.00 | 2100 | 47.80 | 47.80 | 1204 | 438600 |
| 146200 | 466 | 22.90 | 22.90 | 2120 | 57.45 | 57.45 | 72 | 132175 |
| 260950 | 998 | 17.75 | 17.75 | 2140 | 76.55 | 76.55 | 633 | 174250 |
| 277950 | 533 | 13.40 | 13.40 | 2160 | 85.65 | 85.65 | 25 | 144500 |
| 226525 | 315 | 10.50 | 10.50 | 2180 | 106.25 | 106.25 | 20 | 125800 |
| 606900 | 950 | 8.15 | 8.15 | 2200 | 124.95 | 124.95 | 47 | 405450 |
| 141950 | 147 | 6.40 | 6.40 | 2220 | 145.70 | 121.70 | 0 | 22950 |
| 192100 | 155 | 5.15 | 5.15 | 2240 | 163.09 | 130.00 | 0 | 55675 |
| 205700 | 655 | 4.25 | 4.25 | 2260 | 181.05 | 165.10 | 4 | 43775 |
| 161925 | 72 | 3.50 | 3.50 | 2280 | 199.46 | 135.00 | 0 | 6800 |
| 622625 | 367 | 2.95 | 2.95 | 2300 | 218.24 | 203.50 | 1 | 116450 |
| 119000 | 701 | 2.45 | 2.45 | 2320 | 237.32 | 194.90 | 0 | 12750 |
| 25925 | 47 | 2.25 | 2.25 | 2340 | 256.63 | 238.45 | 0 | 3400 |
| 60350 | 45 | 2.10 | 1.04 | 2360 | 276.11 | 184.95 | 0 | 7650 |
| 168300 | 2 | 1.20 | 0.71 | 2380 | 295.72 | 171.95 | 0 | 850 |
| 438175 | 457 | 1.40 | 1.40 | 2400 | 315.43 | 310.00 | 6 | 41225 |
| 6800 | 4 | 1.45 | 0.32 | 2420 | 335.21 | 235.80 | 0 | 425 |
| 27200 | 26 | 1.20 | 1.20 | 2440 | 355.04 | 206.00 | 0 | 2975 |
| 9775 | 11 | 1.10 | 0.14 | 2460 | — | — | — | — |
| 1275 | 3 | 0.85 | 0.09 | 2480 | 394.79 | 145.50 | 0 | 0 |
| 117300 | 29 | 1.00 | 1.00 | 2500 | 414.70 | 320.00 | 0 | 7225 |
| 850 | 0 | 0.90 | 0.04 | 2520 | 434.62 | 360.10 | 0 | 1275 |
| 850 | 0 | 0.70 | 0.01 | 2560 | 474.48 | 192.70 | 0 | 0 |
| 19975 | 4 | 0.40 | — | 2600 | 514.35 | 414.00 | 0 | 10200 |
| 2125 | 0 | 0.60 | — | 2640 | — | — | — | — |
| 1275 | 0 | 0.60 | — | 2680 | — | — | — | — |
| 5950 | 0 | 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.