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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2045.02LUPIN · archived level
Strikes44Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 725.85 | 328.65 | 1720 | 0.01 | 0.45 | 0 | 0 |
| 0 | 0 | 686.75 | 288.76 | 1760 | 0.03 | 0.75 | 0 | 0 |
| 1700 | 0 | 295.25 | 248.96 | 1800 | 0.15 | 0.65 | 0 | 4675 |
| 0 | 0 | 609.15 | 209.46 | 1840 | 0.57 | 0.55 | 0 | 6375 |
| 0 | 0 | 556.15 | 189.96 | 1860 | 1.02 | 0.95 | 0 | 0 |
| 0 | 0 | 570.80 | 170.73 | 1880 | 1.75 | 1.25 | 0 | 850 |
| 0 | 0 | 517.25 | 151.92 | 1900 | 1.95 | 1.95 | 12 | 10200 |
| 0 | 0 | 532.85 | 133.66 | 1920 | 4.60 | 2.40 | 18 | 7225 |
| 0 | 0 | 478.70 | 116.15 | 1940 | 4.00 | 4.00 | 131 | 29325 |
| 0 | 0 | 495.45 | 99.55 | 1960 | 5.65 | 5.65 | 169 | 52275 |
| 2550 | 0 | 92.00 | 84.15 | 1980 | 8.80 | 8.80 | 226 | 163625 |
| 14875 | 39 | 63.10 | 63.10 | 2000 | 13.20 | 13.20 | 385 | 362100 |
| 0 | 0 | 403.25 | 57.07 | 2020 | 19.10 | 19.10 | 208 | 88825 |
| 76925 | 651 | 36.00 | 36.00 | 2040 | 27.60 | 27.60 | 789 | 195925 |
| 109225 | 917 | 27.25 | 27.25 | 2060 | 37.90 | 37.90 | 504 | 149600 |
| 166600 | 672 | 19.95 | 19.95 | 2080 | 49.95 | 49.95 | 267 | 141950 |
| 418625 | 1057 | 14.65 | 14.65 | 2100 | 66.30 | 66.30 | 209 | 414800 |
| 145775 | 282 | 10.65 | 10.65 | 2120 | 82.10 | 82.10 | 20 | 125375 |
| 304725 | 806 | 7.95 | 7.95 | 2140 | 101.85 | 97.20 | 45 | 158950 |
| 252025 | 406 | 5.95 | 5.95 | 2160 | 118.53 | 109.90 | 21 | 132600 |
| 239700 | 153 | 4.50 | 4.50 | 2180 | 136.03 | 131.10 | 2 | 124950 |
| 583100 | 449 | 3.65 | 3.65 | 2200 | 155.05 | 155.05 | 155 | 345525 |
| 187850 | 216 | 2.85 | 2.85 | 2220 | 172.87 | 142.90 | 0 | 22525 |
| 210375 | 261 | 2.45 | 2.45 | 2240 | 191.94 | 194.10 | 1 | 55250 |
| 192100 | 349 | 2.05 | 2.05 | 2260 | 211.29 | 165.10 | 0 | 43775 |
| 125800 | 48 | 1.85 | 0.67 | 2280 | 230.85 | 213.25 | 7 | 9775 |
| 617100 | 462 | 1.70 | 1.70 | 2300 | 250.55 | 234.00 | 0 | 114325 |
| 87550 | 59 | 1.70 | 0.25 | 2320 | 270.34 | 194.90 | 0 | 12750 |
| 22950 | 6 | 1.55 | 0.14 | 2340 | 290.20 | 238.45 | 0 | 3400 |
| 50150 | 17 | 1.30 | 0.08 | 2360 | 310.09 | 184.95 | 0 | 7650 |
| 164050 | 27 | 0.95 | 0.95 | 2380 | 330.01 | 171.95 | 0 | 850 |
| 336600 | 189 | 1.00 | 1.00 | 2400 | 349.95 | 329.50 | 0 | 40800 |
| 7650 | 0 | 1.10 | 0.01 | 2420 | 369.90 | 235.80 | 0 | 425 |
| 21250 | 37 | 0.95 | 0.95 | 2440 | 389.85 | 419.85 | 2 | 2975 |
| 5525 | 5 | 0.75 | 0.75 | 2460 | — | — | — | — |
| 1275 | 0 | 0.85 | — | 2480 | 429.76 | 145.50 | 0 | 0 |
| 117300 | 5 | 0.80 | 0.80 | 2500 | 449.72 | 320.00 | 0 | 7225 |
| 850 | 0 | 0.90 | — | 2520 | 469.67 | 360.10 | 0 | 1275 |
| 850 | 0 | 0.70 | — | 2560 | 509.59 | 192.70 | 0 | 0 |
| 18700 | 9 | 0.40 | 0.40 | 2600 | 549.50 | 524.15 | 0 | 10200 |
| 425 | 3 | 0.20 | — | 2640 | — | — | — | — |
| 1275 | 0 | 0.25 | — | 2680 | — | — | — | — |
| 5950 | 0 | 0.05 | — | 2720 | — | — | — | — |
| 10200 | 3 | 0.15 | — | 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.