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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying587.92KPITTECH · archived level
Strikes27Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 440 | 0.35 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 130.83 | 460 | 0.86 | 1.80 | 0 | 0 |
| 0 | 0 | 201.90 | 111.96 | 480 | 1.91 | 0.85 | 6 | 13175 |
| 3100 | 0 | 107.00 | 93.93 | 500 | 1.55 | 1.55 | 47 | 113150 |
| 1550 | 0 | 79.90 | 85.34 | 510 | 5.15 | 2.20 | 0 | 2325 |
| 775 | 0 | 77.05 | 77.09 | 520 | 6.86 | 2.50 | 0 | 74400 |
| 0 | 0 | 95.55 | 69.22 | 530 | 8.95 | 3.25 | 0 | 71300 |
| 2325 | 0 | 73.25 | 61.79 | 540 | 11.48 | 4.65 | 55 | 358050 |
| 158100 | 5 | 47.00 | 54.78 | 550 | 6.25 | 6.25 | 56 | 318525 |
| 34100 | 0 | 40.00 | 48.28 | 560 | 8.55 | 8.55 | 81 | 279775 |
| 31000 | 8 | 29.70 | 42.27 | 570 | 11.30 | 11.30 | 519 | 158875 |
| 245675 | 651 | 25.20 | 25.20 | 580 | 15.10 | 15.10 | 460 | 210025 |
| 268150 | 704 | 20.20 | 20.20 | 590 | 19.50 | 19.50 | 369 | 302250 |
| 1628275 | 914 | 15.60 | 15.60 | 600 | 24.65 | 24.65 | 116 | 608375 |
| 509175 | 696 | 12.05 | 12.05 | 610 | 30.75 | 30.75 | 7 | 109275 |
| 467325 | 742 | 9.15 | 9.15 | 620 | 49.07 | 38.45 | 8 | 44175 |
| 309225 | 287 | 6.80 | 6.80 | 630 | 55.91 | 48.50 | 3 | 56575 |
| 222425 | 214 | 5.15 | 5.15 | 640 | 63.18 | 36.45 | 0 | 10075 |
| 568075 | 542 | 4.00 | 4.00 | 650 | 70.81 | 64.00 | 1 | 56575 |
| 165075 | 45 | 3.00 | 3.00 | 660 | 78.74 | 74.10 | 0 | 21700 |
| 127100 | 10 | 2.45 | 2.45 | 670 | 86.99 | 81.00 | 0 | 1550 |
| 207700 | 16 | 1.95 | 1.95 | 680 | 95.51 | 68.80 | 0 | 16275 |
| 0 | 0 | 22.25 | 5.24 | 690 | 104.26 | 100.00 | 0 | 4650 |
| 794375 | 89 | 1.30 | 1.30 | 700 | 113.21 | 102.90 | 0 | 138725 |
| 486700 | 7 | 0.90 | 0.90 | 720 | 131.61 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 150.51 | 148.50 | 0 | 1550 |
| 146475 | 12 | 0.55 | 1.06 | 760 | 169.76 | 168.65 | 4 | 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.