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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying575.46KPITTECH · archived level
Strikes27Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 440 | 0.40 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 118.35 | 460 | 1.03 | 1.80 | 0 | 0 |
| 0 | 0 | 201.90 | 99.69 | 480 | 2.28 | 0.85 | 0 | 13175 |
| 3100 | 0 | 107.00 | 82.03 | 500 | 1.65 | 1.65 | 28 | 107725 |
| 1550 | 0 | 79.90 | 73.70 | 510 | 6.17 | 2.20 | 0 | 2325 |
| 775 | 0 | 77.05 | 65.77 | 520 | 3.05 | 3.05 | 260 | 230175 |
| 4650 | 6 | 49.75 | 58.30 | 530 | 4.25 | 4.25 | 54 | 73625 |
| 3875 | 2 | 45.00 | 51.28 | 540 | 6.10 | 6.10 | 90 | 365800 |
| 163525 | 7 | 34.55 | 44.79 | 550 | 8.55 | 8.55 | 202 | 361925 |
| 36425 | 3 | 27.95 | 38.84 | 560 | 11.95 | 11.95 | 234 | 260400 |
| 40300 | 56 | 21.95 | 21.95 | 570 | 15.60 | 15.60 | 256 | 158100 |
| 453375 | 636 | 17.15 | 17.15 | 580 | 20.65 | 20.65 | 379 | 251100 |
| 445625 | 1017 | 13.20 | 13.20 | 590 | 26.50 | 26.50 | 113 | 306125 |
| 1681750 | 1319 | 9.85 | 9.85 | 600 | 33.30 | 33.30 | 84 | 615350 |
| 599850 | 606 | 7.65 | 7.65 | 610 | 42.95 | 42.95 | 1 | 100750 |
| 554900 | 540 | 5.65 | 5.65 | 620 | 56.13 | 45.65 | 48 | 46500 |
| 296050 | 751 | 4.30 | 4.30 | 630 | 58.30 | 58.30 | 138 | 105400 |
| 247225 | 286 | 3.25 | 3.25 | 640 | 65.75 | 65.75 | 5 | 9300 |
| 812200 | 906 | 2.50 | 2.50 | 650 | 79.63 | 72.00 | 1 | 56575 |
| 161975 | 86 | 2.00 | 2.00 | 660 | 88.09 | 74.10 | 0 | 21700 |
| 96100 | 74 | 1.50 | 1.50 | 670 | 96.81 | 81.00 | 0 | 1550 |
| 223975 | 54 | 1.20 | 1.20 | 680 | 105.76 | 93.25 | 0 | 16275 |
| 0 | 0 | 22.25 | 3.14 | 690 | 114.88 | 100.00 | 0 | 4650 |
| 824600 | 406 | 0.90 | 0.90 | 700 | 124.17 | 120.00 | 1 | 138725 |
| 230175 | 496 | 0.60 | 0.60 | 720 | 143.12 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 162.43 | 148.50 | 0 | 1550 |
| 111600 | 54 | 0.35 | 0.51 | 760 | 181.98 | 176.60 | 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.