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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying585.01KPITTECH · archived level
Strikes27Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 440 | 0.50 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 128.39 | 460 | 1.18 | 1.80 | 0 | 0 |
| 0 | 0 | 201.90 | 109.77 | 480 | 2.46 | 0.85 | 5 | 11625 |
| 3100 | 0 | 107.00 | 92.06 | 500 | 1.70 | 1.70 | 94 | 110825 |
| 1550 | 0 | 79.90 | 83.66 | 510 | 2.20 | 2.20 | 3 | 2325 |
| 775 | 0 | 77.05 | 75.61 | 520 | 2.80 | 2.80 | 77 | 71300 |
| 0 | 0 | 95.55 | 67.95 | 530 | 3.70 | 3.70 | 94 | 75175 |
| 2325 | 0 | 73.25 | 60.73 | 540 | 5.05 | 5.05 | 366 | 362700 |
| 165075 | 59 | 45.55 | 45.55 | 550 | 6.85 | 6.85 | 323 | 327825 |
| 33325 | 0 | 35.00 | 47.63 | 560 | 9.25 | 9.25 | 539 | 292175 |
| 22475 | 65 | 30.70 | 30.70 | 570 | 12.35 | 12.35 | 532 | 101525 |
| 156550 | 311 | 24.70 | 24.70 | 580 | 16.30 | 16.30 | 828 | 257300 |
| 274350 | 964 | 19.40 | 19.40 | 590 | 20.85 | 20.85 | 931 | 248775 |
| 1660050 | 3286 | 15.05 | 15.05 | 600 | 26.55 | 26.55 | 1653 | 616900 |
| 587450 | 2200 | 11.70 | 11.70 | 610 | 33.60 | 33.60 | 284 | 113925 |
| 573500 | 1581 | 8.95 | 8.95 | 620 | 51.96 | 41.10 | 48 | 44950 |
| 337900 | 1116 | 7.15 | 7.15 | 630 | 48.25 | 48.25 | 18 | 67425 |
| 227850 | 897 | 5.20 | 5.20 | 640 | 66.19 | 36.45 | 0 | 10075 |
| 626975 | 1208 | 4.10 | 4.10 | 650 | 65.65 | 65.65 | 8 | 56575 |
| 178250 | 537 | 3.25 | 3.25 | 660 | 74.10 | 74.10 | 9 | 21700 |
| 127875 | 170 | 2.50 | 2.50 | 670 | 90.04 | 81.00 | 0 | 1550 |
| 226300 | 247 | 2.00 | 2.00 | 680 | 98.54 | 68.80 | 0 | 16275 |
| 0 | 0 | 22.25 | 5.59 | 690 | 107.27 | 100.00 | 0 | 4650 |
| 878850 | 666 | 1.30 | 1.30 | 700 | 112.30 | 112.30 | 23 | 138725 |
| 488250 | 380 | 0.95 | 0.95 | 720 | 134.54 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 153.37 | 148.50 | 0 | 1550 |
| 148025 | 26 | 0.60 | 0.60 | 760 | 172.57 | 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.