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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2102.80LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 765.05 | 424.44 | 1680 | — | 0.25 | 0 | 0 |
| 0 | 0 | 725.85 | 384.48 | 1720 | — | 0.45 | 0 | 0 |
| 0 | 0 | 686.75 | 344.52 | 1760 | — | 0.75 | 0 | 0 |
| 1700 | 0 | 295.25 | 304.56 | 1800 | — | 3.50 | 0 | 7650 |
| 0 | 0 | 595.30 | 284.58 | 1820 | — | 0.55 | 0 | 0 |
| 0 | 0 | 609.15 | 264.60 | 1840 | — | 0.30 | 3 | 5950 |
| 0 | 0 | 556.15 | 244.62 | 1860 | — | 0.95 | 0 | 0 |
| 0 | 0 | 570.80 | 224.64 | 1880 | 0.01 | 1.25 | 0 | 850 |
| 1275 | 0 | 218.00 | 204.68 | 1900 | 0.03 | 0.55 | 0 | 9350 |
| 0 | 0 | 532.85 | 184.75 | 1920 | 0.08 | 0.55 | 2 | 6800 |
| 0 | 0 | 478.70 | 164.90 | 1940 | 0.60 | 0.60 | 39 | 28900 |
| 0 | 0 | 495.45 | 145.20 | 1960 | 0.49 | 0.65 | 33 | 34850 |
| 3825 | 0 | 109.45 | 125.80 | 1980 | 0.65 | 0.65 | 39 | 142800 |
| 11050 | 2 | 94.10 | 106.91 | 2000 | 1.15 | 1.15 | 257 | 360825 |
| 0 | 0 | 403.25 | 88.80 | 2020 | 1.65 | 1.65 | 237 | 44625 |
| 46750 | 13 | 61.95 | 61.95 | 2040 | 2.45 | 2.45 | 319 | 134725 |
| 80750 | 130 | 45.90 | 45.90 | 2060 | 4.70 | 4.70 | 639 | 133875 |
| 86275 | 559 | 27.90 | 27.90 | 2080 | 9.05 | 9.05 | 1689 | 132175 |
| 281350 | 2466 | 16.20 | 16.20 | 2100 | 17.30 | 17.30 | 2824 | 369750 |
| 255000 | 1820 | 8.70 | 8.70 | 2120 | 30.25 | 30.25 | 1059 | 128350 |
| 444125 | 3120 | 4.75 | 4.75 | 2140 | 45.15 | 45.15 | 192 | 124100 |
| 221425 | 869 | 2.60 | 2.60 | 2160 | 63.20 | 63.20 | 64 | 87975 |
| 246500 | 550 | 1.60 | 1.60 | 2180 | 81.00 | 91.15 | 6 | 122825 |
| 528700 | 797 | 1.10 | 1.10 | 2200 | 101.65 | 101.65 | 25 | 327250 |
| 186150 | 252 | 0.90 | 0.90 | 2220 | 117.00 | 103.70 | 0 | 21675 |
| 214625 | 669 | 0.80 | 0.80 | 2240 | 136.06 | 120.60 | 0 | 51850 |
| 164475 | 182 | 0.60 | 0.60 | 2260 | 155.53 | 165.00 | 1 | 43775 |
| 93925 | 72 | 0.65 | 0.65 | 2280 | 175.23 | 213.25 | 0 | 9775 |
| 394825 | 191 | 0.55 | 0.55 | 2300 | 200.25 | 200.25 | 13 | 93925 |
| 66300 | 31 | 0.55 | 0.55 | 2320 | 214.99 | 222.60 | 0 | 11900 |
| 17000 | 20 | 0.45 | 0.02 | 2340 | 234.94 | 238.45 | 0 | 3400 |
| 51425 | 22 | 0.45 | 0.01 | 2360 | 254.91 | 184.95 | 0 | 7650 |
| 164050 | 34 | 0.25 | — | 2380 | 274.88 | 171.95 | 0 | 850 |
| 314925 | 60 | 0.40 | 0.40 | 2400 | 294.86 | 285.00 | 0 | 39100 |
| 5525 | 6 | 0.30 | — | 2420 | 314.84 | 235.80 | 0 | 425 |
| 7650 | 0 | 0.45 | — | 2440 | 334.82 | 326.10 | 0 | 2125 |
| 5950 | 2 | 0.45 | — | 2460 | — | — | — | — |
| 1275 | 0 | 0.85 | — | 2480 | 374.78 | 145.50 | 0 | 0 |
| 103700 | 20 | 0.30 | — | 2500 | 394.76 | 404.00 | 2 | 6375 |
| 1700 | 2 | 0.30 | — | 2520 | 414.74 | 360.10 | 0 | 1275 |
| 850 | 0 | 0.70 | — | 2560 | 454.70 | 192.70 | 0 | 0 |
| 13175 | 2 | 0.30 | — | 2600 | 500.00 | 500.00 | 9 | 6800 |
| 425 | 0 | 0.20 | — | 2640 | — | — | — | — |
| 850 | 0 | 0.15 | — | 2680 | — | — | — | — |
| 5525 | 0 | 0.15 | — | 2720 | — | — | — | — |
| 11900 | 0 | 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.