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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying561.84KPITTECH · archived level
Strikes28Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 170.00 | 123.69 | 440 | 0.38 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 104.41 | 460 | 1.03 | 1.80 | 0 | 0 |
| 0 | 0 | 201.90 | 85.87 | 480 | 1.45 | 1.45 | 6 | 24800 |
| 0 | 0 | 126.10 | 77.02 | 490 | 3.55 | 8.55 | 0 | 0 |
| 4650 | 0 | 64.50 | 68.54 | 500 | 1.75 | 1.75 | 64 | 134850 |
| 1550 | 0 | 79.90 | 60.48 | 510 | 6.93 | 2.75 | 36 | 27125 |
| 775 | 0 | 77.05 | 52.91 | 520 | 3.65 | 3.65 | 414 | 268150 |
| 2325 | 0 | 44.85 | 45.84 | 530 | 5.35 | 5.35 | 138 | 122450 |
| 9300 | 5 | 29.35 | 39.36 | 540 | 7.95 | 7.95 | 338 | 422375 |
| 253425 | 235 | 25.10 | 25.10 | 550 | 10.90 | 10.90 | 330 | 397575 |
| 217775 | 468 | 19.70 | 19.70 | 560 | 15.15 | 15.15 | 439 | 298375 |
| 240250 | 455 | 14.90 | 14.90 | 570 | 20.55 | 20.55 | 203 | 161200 |
| 434775 | 560 | 11.10 | 11.10 | 580 | 27.35 | 27.35 | 71 | 239475 |
| 465775 | 428 | 8.35 | 8.35 | 590 | 34.00 | 34.00 | 27 | 292950 |
| 1888675 | 828 | 6.20 | 6.20 | 600 | 49.04 | 43.00 | 45 | 612250 |
| 640150 | 314 | 4.65 | 4.65 | 610 | 56.50 | 52.50 | 0 | 103075 |
| 530100 | 287 | 3.50 | 3.50 | 620 | 64.33 | 61.05 | 18 | 48050 |
| 284425 | 116 | 2.70 | 2.70 | 630 | 72.55 | 62.60 | 0 | 129425 |
| 323950 | 62 | 1.95 | 1.95 | 640 | 81.09 | 80.20 | 2 | 9300 |
| 837775 | 345 | 1.60 | 1.60 | 650 | 89.91 | 72.00 | 0 | 56575 |
| 182125 | 55 | 1.30 | 1.30 | 660 | 98.97 | 74.10 | 0 | 21700 |
| 86800 | 12 | 1.00 | 2.29 | 670 | 108.21 | 81.00 | 0 | 1550 |
| 217775 | 18 | 0.90 | 0.90 | 680 | 117.62 | 93.25 | 0 | 16275 |
| 0 | 0 | 22.25 | 1.29 | 690 | 127.15 | 100.00 | 0 | 4650 |
| 713000 | 108 | 0.60 | 0.60 | 700 | 136.78 | 137.25 | 1 | 139500 |
| 217000 | 40 | 0.40 | 0.40 | 720 | 156.27 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 175.96 | 148.50 | 0 | 1550 |
| 78275 | 16 | 0.30 | 0.14 | 760 | 195.76 | 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.