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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2134.99LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 765.05 | 456.90 | 1680 | — | 0.25 | 0 | 0 |
| 0 | 0 | 725.85 | 416.95 | 1720 | — | 0.45 | 0 | 0 |
| 0 | 0 | 686.75 | 376.99 | 1760 | — | 0.75 | 0 | 0 |
| 1700 | 0 | 295.25 | 337.04 | 1800 | — | 3.50 | 0 | 7650 |
| 0 | 0 | 595.30 | 317.06 | 1820 | — | 0.55 | 0 | 0 |
| 0 | 0 | 609.15 | 297.09 | 1840 | — | 0.55 | 0 | 6375 |
| 0 | 0 | 556.15 | 277.11 | 1860 | — | 0.95 | 0 | 0 |
| 0 | 0 | 570.80 | 257.14 | 1880 | 0.01 | 1.25 | 0 | 850 |
| 1275 | 2 | 218.00 | 237.17 | 1900 | 0.02 | 0.55 | 23 | 9350 |
| 0 | 0 | 532.85 | 217.22 | 1920 | 0.04 | 0.55 | 6 | 6375 |
| 0 | 0 | 478.70 | 197.31 | 1940 | 0.65 | 0.65 | 134 | 23800 |
| 0 | 0 | 495.45 | 177.47 | 1960 | 0.80 | 0.80 | 25 | 39100 |
| 3825 | 0 | 109.45 | 157.79 | 1980 | 0.80 | 0.80 | 67 | 144075 |
| 11475 | 3 | 121.10 | 138.39 | 2000 | 1.45 | 1.45 | 109 | 357000 |
| 0 | 0 | 403.25 | 119.44 | 2020 | 1.90 | 1.90 | 67 | 53550 |
| 48875 | 9 | 81.10 | 81.10 | 2040 | 2.50 | 2.50 | 323 | 142800 |
| 90100 | 16 | 62.15 | 62.15 | 2060 | 4.65 | 4.65 | 333 | 137275 |
| 127075 | 167 | 43.15 | 43.15 | 2080 | 7.60 | 7.60 | 537 | 149175 |
| 275825 | 1439 | 29.40 | 29.40 | 2100 | 13.65 | 13.65 | 865 | 413950 |
| 226950 | 1981 | 18.60 | 18.60 | 2120 | 22.60 | 22.60 | 899 | 120700 |
| 253300 | 1508 | 11.00 | 11.00 | 2140 | 35.80 | 35.80 | 149 | 127075 |
| 242250 | 912 | 6.75 | 6.75 | 2160 | 48.55 | 48.55 | 140 | 96475 |
| 255425 | 504 | 3.95 | 3.95 | 2180 | 66.45 | 66.45 | 19 | 122825 |
| 549950 | 1061 | 2.50 | 2.50 | 2200 | 83.80 | 83.80 | 32 | 329375 |
| 195925 | 262 | 1.75 | 1.75 | 2220 | 88.94 | 103.70 | 0 | 21675 |
| 215050 | 121 | 1.50 | 1.50 | 2240 | 106.45 | 120.60 | 12 | 51850 |
| 153850 | 110 | 1.30 | 1.30 | 2260 | 124.81 | 155.00 | 0 | 43775 |
| 98175 | 64 | 1.10 | 1.10 | 2280 | 143.77 | 213.25 | 0 | 9775 |
| 415650 | 411 | 0.95 | 0.95 | 2300 | 181.55 | 181.55 | 11 | 96900 |
| 67150 | 44 | 0.85 | 0.85 | 2320 | 182.76 | 222.60 | 1 | 11900 |
| 19125 | 12 | 0.70 | 0.20 | 2340 | 202.55 | 238.45 | 0 | 3400 |
| 55675 | 17 | 0.50 | 0.50 | 2360 | 222.42 | 184.95 | 0 | 7650 |
| 164475 | 57 | 0.35 | 0.35 | 2380 | 242.35 | 171.95 | 0 | 850 |
| 325975 | 121 | 0.40 | 0.40 | 2400 | 262.30 | 285.00 | 0 | 39100 |
| 4675 | 2 | 0.45 | 0.45 | 2420 | 282.26 | 235.80 | 0 | 425 |
| 7650 | 0 | 0.45 | — | 2440 | 302.24 | 326.10 | 0 | 2125 |
| 5525 | 2 | 0.30 | — | 2460 | — | — | — | — |
| 1275 | 0 | 0.85 | — | 2480 | 342.19 | 145.50 | 0 | 0 |
| 107525 | 71 | 0.40 | 0.40 | 2500 | 362.16 | 377.00 | 0 | 6800 |
| 850 | 0 | 0.90 | — | 2520 | 382.14 | 360.10 | 0 | 1275 |
| 850 | 0 | 0.70 | — | 2560 | 422.10 | 192.70 | 0 | 0 |
| 13600 | 6 | 0.30 | — | 2600 | 462.05 | 502.10 | 0 | 10200 |
| 425 | 0 | 0.20 | — | 2640 | — | — | — | — |
| 850 | 0 | 0.15 | — | 2680 | — | — | — | — |
| 5525 | 0 | 0.15 | — | 2720 | — | — | — | — |
| 11900 | 5 | 0.10 | — | 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.