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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying562.28KPITTECH · archived level
Strikes27Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 440 | 0.44 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 105.06 | 460 | 1.15 | 1.80 | 0 | 0 |
| 0 | 0 | 201.90 | 86.62 | 480 | 2.64 | 1.15 | 16 | 23250 |
| 4650 | 3 | 64.50 | 69.38 | 500 | 2.35 | 2.35 | 118 | 144925 |
| 1550 | 0 | 79.90 | 61.37 | 510 | 3.30 | 3.30 | 50 | 27125 |
| 775 | 0 | 77.05 | 53.85 | 520 | 4.70 | 4.70 | 398 | 288300 |
| 2325 | 6 | 44.85 | 46.80 | 530 | 6.65 | 6.65 | 110 | 99975 |
| 7750 | 6 | 32.40 | 32.40 | 540 | 9.10 | 9.10 | 249 | 410750 |
| 202275 | 125 | 25.10 | 25.10 | 550 | 12.55 | 12.55 | 590 | 375100 |
| 219325 | 506 | 19.70 | 19.70 | 560 | 16.95 | 16.95 | 417 | 279000 |
| 189875 | 819 | 15.25 | 15.25 | 570 | 22.40 | 22.40 | 387 | 176700 |
| 462675 | 842 | 11.45 | 11.45 | 580 | 28.40 | 28.40 | 195 | 239475 |
| 489025 | 602 | 8.75 | 8.75 | 590 | 35.80 | 35.80 | 52 | 298375 |
| 1818925 | 1466 | 6.50 | 6.50 | 600 | 44.50 | 44.50 | 31 | 623100 |
| 676575 | 511 | 5.00 | 5.00 | 610 | 52.50 | 52.50 | 11 | 103075 |
| 578925 | 423 | 3.75 | 3.75 | 620 | 64.42 | 58.00 | 15 | 48050 |
| 303025 | 359 | 2.90 | 2.90 | 630 | 72.56 | 62.60 | 33 | 129425 |
| 309225 | 293 | 2.20 | 2.20 | 640 | 81.03 | 77.60 | 8 | 10850 |
| 928450 | 619 | 1.75 | 1.75 | 650 | 89.78 | 72.00 | 0 | 56575 |
| 172050 | 123 | 1.35 | 1.35 | 660 | 98.77 | 74.10 | 0 | 21700 |
| 89900 | 23 | 1.05 | 1.05 | 670 | 107.95 | 81.00 | 0 | 1550 |
| 225525 | 101 | 0.85 | 0.85 | 680 | 117.30 | 93.25 | 0 | 16275 |
| 0 | 0 | 22.25 | 1.50 | 690 | 126.78 | 100.00 | 0 | 4650 |
| 733150 | 319 | 0.65 | 0.65 | 700 | 136.37 | 132.35 | 3 | 139500 |
| 223200 | 38 | 0.45 | 0.45 | 720 | 155.80 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 175.44 | 148.50 | 0 | 1550 |
| 90675 | 37 | 0.30 | 0.18 | 760 | 195.21 | 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.