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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying609.33KPITTECH · archived level
Strikes27Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 440 | 0.31 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 152.70 | 460 | 0.74 | 1.80 | 0 | 0 |
| 0 | 0 | 201.90 | 133.65 | 480 | 1.57 | 0.75 | 6 | 8525 |
| 3100 | 1 | 107.00 | 115.24 | 500 | 3.05 | 0.95 | 93 | 102300 |
| 1550 | 0 | 79.90 | 106.36 | 510 | 4.11 | 12.50 | 0 | 0 |
| 775 | 0 | 77.05 | 97.74 | 520 | 1.45 | 1.45 | 68 | 60450 |
| 0 | 0 | 95.55 | 89.42 | 530 | 1.75 | 1.75 | 150 | 83700 |
| 2325 | 4 | 73.25 | 81.44 | 540 | 2.30 | 2.30 | 568 | 381300 |
| 143375 | 37 | 66.00 | 73.82 | 550 | 3.00 | 3.00 | 1358 | 331700 |
| 33325 | 0 | 35.00 | 66.60 | 560 | 4.00 | 4.00 | 957 | 313100 |
| 14725 | 20 | 49.50 | 59.77 | 570 | 5.35 | 5.35 | 713 | 107725 |
| 126325 | 694 | 41.10 | 41.10 | 580 | 7.25 | 7.25 | 1435 | 261175 |
| 117025 | 760 | 34.75 | 34.75 | 590 | 9.80 | 9.80 | 882 | 195300 |
| 1650750 | 8170 | 27.90 | 27.90 | 600 | 13.10 | 13.10 | 2630 | 685875 |
| 345650 | 7771 | 22.15 | 22.15 | 610 | 17.45 | 17.45 | 1916 | 167400 |
| 448725 | 7911 | 17.85 | 17.85 | 620 | 22.40 | 22.40 | 236 | 40300 |
| 216225 | 2455 | 13.65 | 13.65 | 630 | 28.85 | 28.85 | 102 | 65875 |
| 217000 | 3745 | 10.60 | 10.60 | 640 | 36.45 | 36.45 | 24 | 10075 |
| 609925 | 3973 | 8.10 | 8.10 | 650 | 43.80 | 43.80 | 31 | 55025 |
| 211575 | 1747 | 6.40 | 6.40 | 660 | 65.04 | 72.00 | 0 | 17050 |
| 113925 | 699 | 5.00 | 5.00 | 670 | 72.39 | 81.00 | 0 | 1550 |
| 210800 | 1291 | 3.90 | 3.90 | 680 | 80.03 | 68.80 | 1 | 16275 |
| — | — | — | — | 690 | 87.94 | 100.00 | 0 | 4650 |
| 859475 | 3066 | 2.55 | 2.55 | 700 | 96.13 | 86.20 | 15 | 139500 |
| 523900 | 1420 | 1.75 | 1.75 | 720 | 113.21 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 131.05 | 148.50 | 0 | 1550 |
| 149575 | 188 | 0.85 | 0.85 | 760 | 149.46 | 164.90 | 0 | 40300 |
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.