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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2098.07LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 765.05 | 421.34 | 1680 | — | 0.25 | 0 | 0 |
| 0 | 0 | 725.85 | 381.41 | 1720 | — | 0.45 | 0 | 0 |
| 0 | 0 | 686.75 | 341.50 | 1760 | — | 0.75 | 0 | 0 |
| 1700 | 0 | 295.25 | 301.59 | 1800 | 0.45 | 0.45 | 98 | 7650 |
| 0 | 0 | 595.30 | 281.65 | 1820 | 0.04 | 0.55 | 0 | 0 |
| 0 | 0 | 609.15 | 261.74 | 1840 | 0.09 | 0.55 | 0 | 6375 |
| 0 | 0 | 556.15 | 241.87 | 1860 | 0.18 | 0.95 | 0 | 0 |
| 0 | 0 | 570.80 | 222.08 | 1880 | 0.36 | 1.25 | 0 | 850 |
| 0 | 0 | 517.25 | 202.43 | 1900 | 0.67 | 0.80 | 4 | 9350 |
| 0 | 0 | 532.85 | 182.99 | 1920 | 1.05 | 1.05 | 22 | 9350 |
| 0 | 0 | 478.70 | 163.87 | 1940 | 1.60 | 1.60 | 112 | 39525 |
| 0 | 0 | 495.45 | 145.21 | 1960 | 2.05 | 2.05 | 132 | 48025 |
| 3825 | 11 | 109.45 | 127.15 | 1980 | 2.75 | 2.75 | 388 | 170425 |
| 15725 | 51 | 99.00 | 99.00 | 2000 | 4.30 | 4.30 | 567 | 362100 |
| 0 | 0 | 403.25 | 93.64 | 2020 | 6.40 | 6.40 | 257 | 92650 |
| 56100 | 523 | 62.95 | 62.95 | 2040 | 10.05 | 10.05 | 827 | 222700 |
| 97750 | 1319 | 48.55 | 48.55 | 2060 | 15.55 | 15.55 | 585 | 175950 |
| 128350 | 1535 | 35.15 | 35.15 | 2080 | 22.95 | 22.95 | 528 | 153425 |
| 391850 | 1839 | 26.00 | 26.00 | 2100 | 32.75 | 32.75 | 369 | 415650 |
| 127925 | 352 | 18.60 | 18.60 | 2120 | 46.15 | 46.15 | 59 | 118575 |
| 270300 | 700 | 13.05 | 13.05 | 2140 | 58.40 | 58.40 | 97 | 150450 |
| 269450 | 841 | 9.15 | 9.15 | 2160 | 76.40 | 81.35 | 12 | 130900 |
| 237150 | 211 | 6.35 | 6.35 | 2180 | 91.10 | 91.10 | 4 | 124950 |
| 580125 | 580 | 4.60 | 4.60 | 2200 | 114.90 | 114.90 | 16 | 344250 |
| 175950 | 136 | 3.60 | 3.60 | 2220 | 127.00 | 127.00 | 1 | 22100 |
| 206975 | 150 | 2.80 | 2.80 | 2240 | 142.33 | 194.10 | 0 | 55250 |
| 177650 | 165 | 2.15 | 2.15 | 2260 | 160.73 | 171.95 | 2 | 43775 |
| 127075 | 26 | 1.85 | 1.85 | 2280 | 179.60 | 213.25 | 0 | 9775 |
| 583950 | 558 | 1.65 | 1.65 | 2300 | 198.81 | 234.00 | 0 | 114325 |
| 79475 | 43 | 1.60 | 1.60 | 2320 | 218.27 | 194.90 | 0 | 12750 |
| 21675 | 14 | 1.50 | 1.50 | 2340 | 237.90 | 238.45 | 0 | 3400 |
| 48450 | 6 | 1.20 | 1.20 | 2360 | 257.66 | 184.95 | 0 | 7650 |
| 164050 | 0 | 0.95 | 0.19 | 2380 | 277.49 | 171.95 | 0 | 850 |
| 358700 | 207 | 0.75 | 0.75 | 2400 | 297.37 | 329.50 | 0 | 40800 |
| 7650 | 0 | 1.10 | 0.06 | 2420 | 317.29 | 235.80 | 0 | 425 |
| 19975 | 6 | 0.60 | 0.03 | 2440 | 337.22 | 350.85 | 5 | 2550 |
| 5950 | 8 | 0.90 | 0.02 | 2460 | — | — | — | — |
| 1275 | 0 | 0.85 | 0.01 | 2480 | 377.12 | 145.50 | 0 | 0 |
| 118150 | 2 | 0.85 | 0.85 | 2500 | 397.07 | 320.00 | 0 | 7225 |
| 850 | 0 | 0.90 | — | 2520 | 417.03 | 360.10 | 0 | 1275 |
| 850 | 0 | 0.70 | — | 2560 | 456.95 | 192.70 | 0 | 0 |
| 18700 | 0 | 0.40 | — | 2600 | 496.87 | 524.15 | 0 | 10200 |
| 425 | 0 | 0.20 | — | 2640 | — | — | — | — |
| 850 | 1 | 0.15 | — | 2680 | — | — | — | — |
| 5525 | 1 | 0.15 | — | 2720 | — | — | — | — |
| 10200 | 0 | 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.