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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying553.01KPITTECH · archived level
Strikes28Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 170.00 | 114.87 | 440 | 0.46 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 95.72 | 460 | 1.25 | 1.80 | 0 | 0 |
| 0 | 0 | 201.90 | 77.46 | 480 | 1.20 | 1.20 | 34 | 44950 |
| 0 | 0 | 126.10 | 68.82 | 490 | 4.25 | 8.55 | 0 | 0 |
| 5425 | 2 | 62.00 | 60.60 | 500 | 2.50 | 2.50 | 98 | 144925 |
| 1550 | 0 | 79.90 | 52.86 | 510 | 3.70 | 3.70 | 48 | 56575 |
| 775 | 0 | 77.05 | 45.64 | 520 | 5.40 | 5.40 | 185 | 257300 |
| 2325 | 0 | 44.85 | 39.03 | 530 | 7.80 | 7.80 | 61 | 117025 |
| 14725 | 24 | 25.55 | 25.55 | 540 | 10.55 | 10.55 | 357 | 398350 |
| 329375 | 390 | 19.30 | 19.30 | 550 | 14.85 | 14.85 | 305 | 402225 |
| 230950 | 555 | 14.75 | 14.75 | 560 | 20.00 | 20.00 | 347 | 316200 |
| 311550 | 416 | 11.00 | 11.00 | 570 | 26.50 | 26.50 | 85 | 160425 |
| 482050 | 637 | 8.10 | 8.10 | 580 | 33.90 | 33.90 | 8 | 237150 |
| 436325 | 393 | 5.90 | 5.90 | 590 | 41.50 | 41.50 | 12 | 290625 |
| 1983225 | 726 | 4.40 | 4.40 | 600 | 54.82 | 47.60 | 17 | 608375 |
| 636275 | 262 | 3.35 | 3.35 | 610 | 62.69 | 58.70 | 3 | 103075 |
| 537075 | 139 | 2.50 | 2.50 | 620 | 70.96 | 61.05 | 0 | 48050 |
| 268150 | 204 | 2.05 | 2.05 | 630 | 79.57 | 75.00 | 21 | 121675 |
| 314650 | 53 | 1.45 | 1.45 | 640 | 88.45 | 80.20 | 0 | 9300 |
| 758725 | 313 | 1.20 | 1.20 | 650 | 97.56 | 72.00 | 0 | 56575 |
| 137175 | 117 | 0.95 | 0.95 | 660 | 106.87 | 74.10 | 0 | 21700 |
| 77500 | 15 | 0.80 | 0.80 | 670 | 116.33 | 81.00 | 0 | 1550 |
| 210800 | 54 | 0.75 | 0.75 | 680 | 125.91 | 93.25 | 0 | 16275 |
| 0 | 0 | 22.25 | 0.78 | 690 | 135.58 | 100.00 | 0 | 4650 |
| 709900 | 126 | 0.55 | 0.55 | 700 | 145.33 | 141.40 | 1 | 138725 |
| 199950 | 22 | 0.40 | 0.29 | 720 | 164.99 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 184.78 | 148.50 | 0 | 1550 |
| 69750 | 11 | 0.20 | 0.07 | 760 | 204.64 | 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.