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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2124.45LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 765.05 | 446.63 | 1680 | — | 0.25 | 0 | 0 |
| 0 | 0 | 725.85 | 406.68 | 1720 | — | 0.45 | 0 | 0 |
| 0 | 0 | 686.75 | 366.74 | 1760 | — | 0.75 | 0 | 0 |
| 1700 | 0 | 295.25 | 326.79 | 1800 | — | 3.50 | 0 | 7650 |
| 0 | 0 | 595.30 | 306.81 | 1820 | — | 0.55 | 0 | 0 |
| 0 | 0 | 609.15 | 286.84 | 1840 | — | 0.55 | 0 | 6375 |
| 0 | 0 | 556.15 | 266.87 | 1860 | 0.01 | 0.95 | 0 | 0 |
| 0 | 0 | 570.80 | 246.91 | 1880 | 0.02 | 1.25 | 0 | 850 |
| 2125 | 5 | 218.00 | 226.97 | 1900 | 0.35 | 0.35 | 24 | 8500 |
| 0 | 0 | 532.85 | 207.07 | 1920 | 0.13 | 0.65 | 6 | 6800 |
| 0 | 0 | 478.70 | 187.25 | 1940 | 0.28 | 0.70 | 17 | 42075 |
| 0 | 0 | 495.45 | 167.58 | 1960 | 0.75 | 0.75 | 152 | 44200 |
| 3825 | 0 | 109.45 | 148.18 | 1980 | 0.90 | 0.90 | 152 | 152575 |
| 11050 | 8 | 120.10 | 120.10 | 2000 | 1.40 | 1.40 | 363 | 362950 |
| 0 | 0 | 403.25 | 110.82 | 2020 | 1.85 | 1.85 | 436 | 61625 |
| 50150 | 45 | 82.10 | 82.10 | 2040 | 2.70 | 2.70 | 636 | 161075 |
| 92650 | 108 | 64.05 | 64.05 | 2060 | 4.60 | 4.60 | 606 | 164475 |
| 121975 | 671 | 48.05 | 48.05 | 2080 | 8.05 | 8.05 | 943 | 141950 |
| 309400 | 3417 | 34.55 | 34.55 | 2100 | 13.50 | 13.50 | 1348 | 424575 |
| 246925 | 4341 | 23.50 | 23.50 | 2120 | 22.35 | 22.35 | 590 | 119850 |
| 237150 | 1751 | 15.25 | 15.25 | 2140 | 34.10 | 34.10 | 153 | 136000 |
| 256275 | 1427 | 9.75 | 9.75 | 2160 | 48.10 | 48.10 | 142 | 126650 |
| 266475 | 934 | 6.15 | 6.15 | 2180 | 66.74 | 70.00 | 9 | 124950 |
| 558875 | 1677 | 4.00 | 4.00 | 2200 | 83.95 | 83.95 | 66 | 337875 |
| 192525 | 482 | 2.75 | 2.75 | 2220 | 98.90 | 103.70 | 1 | 21675 |
| 215050 | 382 | 2.10 | 2.10 | 2240 | 116.59 | 124.00 | 2 | 52275 |
| 155125 | 425 | 1.60 | 1.60 | 2260 | 135.04 | 155.00 | 1 | 43775 |
| 112200 | 75 | 1.20 | 1.20 | 2280 | 154.02 | 213.25 | 0 | 9775 |
| 485775 | 838 | 1.05 | 1.05 | 2300 | 182.15 | 182.15 | 63 | 99450 |
| 68850 | 82 | 0.90 | 0.90 | 2320 | 192.99 | 194.90 | 1 | 12325 |
| 19550 | 30 | 0.80 | 0.24 | 2340 | 212.75 | 238.45 | 0 | 3400 |
| 57800 | 56 | 0.65 | 0.65 | 2360 | 232.61 | 184.95 | 0 | 7650 |
| 164475 | 38 | 0.45 | 0.45 | 2380 | 252.52 | 171.95 | 0 | 850 |
| 336600 | 62 | 0.60 | 0.60 | 2400 | 272.46 | 285.00 | 3 | 39100 |
| 4675 | 1 | 0.60 | 0.01 | 2420 | 292.42 | 235.80 | 0 | 425 |
| 7650 | 14 | 0.45 | 0.45 | 2440 | 312.39 | 326.10 | 6 | 2125 |
| 5525 | 2 | 0.70 | — | 2460 | — | — | — | — |
| 1275 | 0 | 0.85 | — | 2480 | 352.33 | 145.50 | 0 | 0 |
| 129200 | 82 | 0.45 | 0.45 | 2500 | 372.30 | 377.00 | 1 | 6800 |
| 850 | 0 | 0.90 | — | 2520 | 392.28 | 360.10 | 0 | 1275 |
| 850 | 0 | 0.70 | — | 2560 | 432.22 | 192.70 | 0 | 0 |
| 14875 | 12 | 0.15 | — | 2600 | 472.17 | 502.10 | 0 | 10200 |
| 425 | 0 | 0.20 | — | 2640 | — | — | — | — |
| 850 | 0 | 0.15 | — | 2680 | — | — | — | — |
| 5525 | 0 | 0.15 | — | 2720 | — | — | — | — |
| 10200 | 2 | 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.