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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying583.50KPITTECH · archived level
Strikes27Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 3 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 | 126.34 | 460 | 0.89 | 1.80 | 0 | 0 |
| 0 | 0 | 201.90 | 107.52 | 480 | 1.98 | 0.85 | 0 | 13175 |
| 3100 | 0 | 107.00 | 89.58 | 500 | 3.95 | 1.50 | 21 | 108500 |
| 1550 | 0 | 79.90 | 81.05 | 510 | 5.39 | 2.20 | 0 | 2325 |
| 775 | 0 | 77.05 | 72.89 | 520 | 7.18 | 2.50 | 0 | 74400 |
| 0 | 0 | 95.55 | 65.14 | 530 | 9.39 | 3.25 | 0 | 71300 |
| 2325 | 0 | 73.25 | 57.84 | 540 | 4.65 | 4.65 | 165 | 361150 |
| 162750 | 11 | 40.20 | 40.20 | 550 | 6.50 | 6.50 | 80 | 343325 |
| 34875 | 1 | 33.50 | 33.50 | 560 | 8.80 | 8.80 | 113 | 282875 |
| 33325 | 9 | 27.25 | 27.25 | 570 | 12.00 | 12.00 | 130 | 152675 |
| 330150 | 536 | 20.75 | 20.75 | 580 | 16.35 | 16.35 | 220 | 224750 |
| 338675 | 584 | 16.20 | 16.20 | 590 | 21.55 | 21.55 | 210 | 306900 |
| 1652300 | 826 | 12.40 | 12.40 | 600 | 28.65 | 28.65 | 78 | 622325 |
| 496775 | 596 | 9.50 | 9.50 | 610 | 34.65 | 34.65 | 20 | 100750 |
| 499100 | 462 | 7.05 | 7.05 | 620 | 51.30 | 44.00 | 30 | 60450 |
| 301475 | 234 | 5.40 | 5.40 | 630 | 58.38 | 51.00 | 30 | 79050 |
| 256525 | 217 | 4.10 | 4.10 | 640 | 65.88 | 56.70 | 3 | 10075 |
| 668050 | 339 | 3.20 | 3.20 | 650 | 73.69 | 64.00 | 0 | 56575 |
| 168950 | 58 | 2.50 | 2.50 | 660 | 81.85 | 74.10 | 0 | 21700 |
| 125550 | 25 | 2.00 | 2.00 | 670 | 90.29 | 81.00 | 0 | 1550 |
| 224750 | 46 | 1.60 | 1.60 | 680 | 98.97 | 93.25 | 3 | 16275 |
| 0 | 0 | 22.25 | 4.31 | 690 | 107.88 | 100.00 | 0 | 4650 |
| 812975 | 156 | 1.05 | 1.05 | 700 | 116.97 | 102.90 | 0 | 138725 |
| 456475 | 58 | 0.75 | 0.75 | 720 | 135.60 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 154.68 | 148.50 | 0 | 1550 |
| 134850 | 27 | 0.40 | 0.80 | 760 | 174.07 | 176.60 | 2 | 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.