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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2083.44LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 765.05 | 406.43 | 1680 | — | 0.25 | 0 | 0 |
| 0 | 0 | 725.85 | 366.51 | 1720 | — | 0.45 | 0 | 0 |
| 0 | 0 | 686.75 | 326.58 | 1760 | — | 0.75 | 0 | 0 |
| 1700 | 0 | 295.25 | 286.67 | 1800 | 0.02 | 3.50 | 1 | 7650 |
| 0 | 0 | 595.30 | 266.73 | 1820 | 0.04 | 0.55 | 0 | 0 |
| 0 | 0 | 609.15 | 246.81 | 1840 | 0.09 | 0.55 | 0 | 6375 |
| 0 | 0 | 556.15 | 226.95 | 1860 | 0.20 | 0.95 | 0 | 0 |
| 0 | 0 | 570.80 | 207.18 | 1880 | 0.39 | 1.25 | 0 | 850 |
| 0 | 0 | 517.25 | 187.57 | 1900 | 0.75 | 1.10 | 4 | 10200 |
| 0 | 0 | 532.85 | 168.21 | 1920 | 1.15 | 1.15 | 9 | 8075 |
| 0 | 0 | 478.70 | 149.22 | 1940 | 1.75 | 1.75 | 43 | 42925 |
| 0 | 0 | 495.45 | 130.77 | 1960 | 2.05 | 2.05 | 60 | 45050 |
| 3825 | 0 | 109.45 | 113.04 | 1980 | 2.85 | 2.85 | 156 | 157250 |
| 11475 | 40 | 82.85 | 82.85 | 2000 | 4.50 | 4.50 | 382 | 365925 |
| 0 | 0 | 403.25 | 80.60 | 2020 | 6.85 | 6.85 | 312 | 72250 |
| 53550 | 93 | 53.05 | 53.05 | 2040 | 11.25 | 11.25 | 325 | 201875 |
| 101150 | 70 | 38.85 | 38.85 | 2060 | 17.45 | 17.45 | 413 | 172125 |
| 151300 | 722 | 27.60 | 27.60 | 2080 | 25.75 | 25.75 | 535 | 141950 |
| 483225 | 2233 | 18.65 | 18.65 | 2100 | 36.20 | 36.20 | 897 | 425425 |
| 145775 | 742 | 12.35 | 12.35 | 2120 | 57.51 | 37.40 | 6 | 117725 |
| 256275 | 1625 | 8.10 | 8.10 | 2140 | 71.02 | 61.70 | 37 | 147050 |
| 269025 | 893 | 5.35 | 5.35 | 2160 | 86.15 | 86.15 | 33 | 130475 |
| 236300 | 240 | 3.80 | 3.80 | 2180 | 101.99 | 91.10 | 1 | 124525 |
| 554200 | 902 | 2.65 | 2.65 | 2200 | 119.85 | 119.85 | 17 | 341275 |
| 169575 | 162 | 2.05 | 2.05 | 2220 | 136.91 | 127.00 | 0 | 22100 |
| 207400 | 84 | 1.60 | 1.60 | 2240 | 157.00 | 157.00 | 5 | 53125 |
| 167450 | 74 | 1.35 | 1.35 | 2260 | 174.33 | 171.95 | 0 | 43775 |
| 116450 | 37 | 1.30 | 1.30 | 2280 | 193.62 | 213.25 | 0 | 9775 |
| 555050 | 378 | 1.15 | 1.15 | 2300 | 218.85 | 218.85 | 95 | 111775 |
| 73525 | 28 | 1.35 | 0.40 | 2320 | 232.83 | 194.90 | 0 | 12750 |
| 18700 | 12 | 0.95 | 0.95 | 2340 | 252.62 | 238.45 | 0 | 3400 |
| 49725 | 31 | 0.95 | 0.95 | 2360 | 272.49 | 184.95 | 0 | 7650 |
| 164050 | 0 | 0.95 | 0.07 | 2380 | 292.39 | 171.95 | 0 | 850 |
| 341275 | 142 | 0.75 | 0.75 | 2400 | 312.32 | 318.00 | 1 | 40375 |
| 5100 | 14 | 0.80 | 0.02 | 2420 | 332.27 | 235.80 | 0 | 425 |
| 11050 | 40 | 0.55 | 0.01 | 2440 | 352.22 | 350.85 | 0 | 2550 |
| 5525 | 2 | 0.50 | 0.01 | 2460 | — | — | — | — |
| 1275 | 0 | 0.85 | — | 2480 | 392.14 | 145.50 | 0 | 0 |
| 141950 | 116 | 0.55 | 0.55 | 2500 | 412.10 | 320.00 | 0 | 7225 |
| 850 | 0 | 0.90 | — | 2520 | 432.07 | 360.10 | 0 | 1275 |
| 850 | 0 | 0.70 | — | 2560 | 472.00 | 192.70 | 0 | 0 |
| 18700 | 1 | 0.50 | — | 2600 | 511.93 | 502.10 | 3 | 10200 |
| 425 | 0 | 0.20 | — | 2640 | — | — | — | — |
| 850 | 0 | 0.15 | — | 2680 | — | — | — | — |
| 5525 | 0 | 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.