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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2095.00LUPIN · archived level
Strikes44Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 725.85 | 379.96 | 1720 | 0.01 | 0.45 | 0 | 0 |
| 0 | 0 | 686.75 | 340.11 | 1760 | 0.05 | 0.75 | 0 | 0 |
| 1700 | 4 | 297.25 | 300.34 | 1800 | 0.16 | 0.65 | 5 | 4675 |
| 0 | 0 | 609.15 | 260.80 | 1840 | 0.51 | 0.55 | 2 | 6375 |
| 0 | 0 | 556.15 | 241.21 | 1860 | 0.86 | 0.95 | 0 | 0 |
| 0 | 0 | 570.80 | 221.80 | 1880 | 1.39 | 1.25 | 0 | 850 |
| 0 | 0 | 517.25 | 202.65 | 1900 | 2.19 | 1.10 | 4 | 8500 |
| 0 | 0 | 532.85 | 183.86 | 1920 | 3.34 | 2.20 | 0 | 5950 |
| 0 | 0 | 478.70 | 165.53 | 1940 | 2.30 | 2.30 | 75 | 10200 |
| 0 | 0 | 495.45 | 147.79 | 1960 | 3.25 | 3.25 | 68 | 43350 |
| 0 | 0 | 440.65 | 130.75 | 1980 | 4.50 | 4.50 | 69 | 150025 |
| 9775 | 16 | 103.20 | 103.20 | 2000 | 6.55 | 6.55 | 364 | 361250 |
| 0 | 0 | 403.25 | 99.41 | 2020 | 9.35 | 9.35 | 123 | 83300 |
| 14450 | 32 | 70.95 | 70.95 | 2040 | 13.55 | 13.55 | 282 | 158100 |
| 16150 | 72 | 55.15 | 55.15 | 2060 | 19.90 | 19.90 | 266 | 118150 |
| 96900 | 575 | 44.20 | 44.20 | 2080 | 27.30 | 27.30 | 345 | 155550 |
| 320025 | 2324 | 33.50 | 33.50 | 2100 | 36.35 | 36.35 | 365 | 433500 |
| 141950 | 600 | 25.45 | 25.45 | 2120 | 49.15 | 49.15 | 42 | 132175 |
| 228650 | 837 | 18.80 | 18.80 | 2140 | 61.70 | 61.70 | 65 | 167875 |
| 275825 | 445 | 14.10 | 14.10 | 2160 | 74.45 | 74.45 | 28 | 135575 |
| 246500 | 500 | 10.70 | 10.70 | 2180 | 99.31 | 86.00 | 6 | 125375 |
| 562700 | 825 | 7.95 | 7.95 | 2200 | 114.62 | 107.60 | 21 | 404600 |
| 140250 | 162 | 6.35 | 6.35 | 2220 | 130.80 | 129.80 | 7 | 22525 |
| 178075 | 134 | 4.85 | 4.85 | 2240 | 147.73 | 143.00 | 4 | 55675 |
| 212925 | 167 | 4.05 | 4.05 | 2260 | 165.31 | 165.10 | 0 | 43775 |
| 160650 | 145 | 3.40 | 3.40 | 2280 | 183.43 | 135.00 | 0 | 6800 |
| 609450 | 362 | 2.90 | 2.90 | 2300 | 201.99 | 193.90 | 15 | 114325 |
| 93925 | 129 | 2.35 | 2.57 | 2320 | 220.89 | 194.90 | 0 | 12750 |
| 25925 | 6 | 1.70 | 1.70 | 2340 | 240.07 | 238.45 | 0 | 3400 |
| 59075 | 12 | 1.55 | 1.25 | 2360 | 259.46 | 184.95 | 0 | 7650 |
| 164900 | 35 | 1.40 | 1.40 | 2380 | 279.01 | 171.95 | 0 | 850 |
| 369325 | 261 | 1.30 | 1.30 | 2400 | 298.67 | 329.50 | 1 | 40800 |
| 6800 | 0 | 1.45 | 0.38 | 2420 | 318.42 | 235.80 | 0 | 425 |
| 27200 | 1 | 1.15 | 0.25 | 2440 | 338.23 | 206.00 | 0 | 2975 |
| 8075 | 12 | 1.30 | 1.30 | 2460 | — | — | — | — |
| 1275 | 0 | 0.85 | 0.10 | 2480 | 377.97 | 145.50 | 0 | 0 |
| 119000 | 11 | 1.00 | 1.00 | 2500 | 397.88 | 320.00 | 0 | 7225 |
| 850 | 0 | 0.90 | 0.04 | 2520 | 417.79 | 360.10 | 0 | 1275 |
| 850 | 0 | 0.70 | 0.02 | 2560 | 457.65 | 192.70 | 0 | 0 |
| 19125 | 5 | 0.55 | 0.01 | 2600 | 497.53 | 524.15 | 5 | 10200 |
| 2125 | 0 | 0.60 | — | 2640 | — | — | — | — |
| 1275 | 8 | 0.25 | — | 2680 | — | — | — | — |
| 5950 | 0 | 0.05 | — | 2720 | — | — | — | — |
| 11475 | 1 | 0.20 | — | 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.