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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying550.95KPITTECH · archived level
Strikes29Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 170.00 | 112.70 | 440 | 0.42 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 93.52 | 460 | 1.18 | 1.80 | 0 | 0 |
| 0 | 0 | 142.95 | 84.24 | 470 | 1.86 | 5.60 | 0 | 0 |
| 2325 | 12 | 75.25 | 75.24 | 480 | 1.05 | 1.05 | 10 | 44175 |
| 2325 | 6 | 65.45 | 66.60 | 490 | 4.16 | 8.55 | 0 | 0 |
| 7750 | 6 | 57.95 | 58.38 | 500 | 2.05 | 2.05 | 35 | 148800 |
| 1550 | 0 | 79.90 | 50.67 | 510 | 3.25 | 3.25 | 12 | 55800 |
| 3100 | 3 | 39.40 | 43.51 | 520 | 4.90 | 4.90 | 132 | 264275 |
| 5425 | 7 | 31.00 | 36.96 | 530 | 7.30 | 7.30 | 167 | 118575 |
| 20150 | 13 | 22.70 | 22.70 | 540 | 10.60 | 10.60 | 139 | 413075 |
| 413850 | 609 | 17.55 | 17.55 | 550 | 14.80 | 14.80 | 523 | 466550 |
| 263500 | 530 | 13.05 | 13.05 | 560 | 20.60 | 20.60 | 171 | 321625 |
| 403000 | 555 | 9.60 | 9.60 | 570 | 26.95 | 26.95 | 37 | 163525 |
| 617675 | 799 | 7.00 | 7.00 | 580 | 33.75 | 33.75 | 20 | 234050 |
| 422375 | 344 | 5.15 | 5.15 | 590 | 42.25 | 42.25 | 29 | 292950 |
| 1974700 | 463 | 3.70 | 3.70 | 600 | 55.83 | 51.00 | 2 | 608375 |
| 635500 | 191 | 2.85 | 2.85 | 610 | 63.88 | 58.70 | 0 | 103075 |
| 499875 | 108 | 2.20 | 2.20 | 620 | 72.30 | 66.00 | 9 | 51925 |
| 269700 | 29 | 1.75 | 1.75 | 630 | 78.00 | 78.00 | 3 | 119350 |
| 240250 | 158 | 1.30 | 1.30 | 640 | 90.04 | 80.20 | 0 | 9300 |
| 693625 | 174 | 1.05 | 1.05 | 650 | 99.26 | 72.00 | 0 | 56575 |
| 127875 | 19 | 1.00 | 1.00 | 660 | 108.65 | 74.10 | 0 | 21700 |
| 76725 | 1 | 0.80 | 1.17 | 670 | 118.19 | 81.00 | 0 | 1550 |
| 204600 | 29 | 0.60 | 0.60 | 680 | 127.83 | 93.25 | 0 | 16275 |
| 0 | 0 | 22.25 | 0.60 | 690 | 137.56 | 100.00 | 0 | 4650 |
| 686650 | 70 | 0.50 | 0.50 | 700 | 148.05 | 148.05 | 13 | 135625 |
| 194525 | 8 | 0.45 | 0.21 | 720 | 167.08 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 186.91 | 148.50 | 0 | 1550 |
| 51150 | 24 | 0.20 | 0.05 | 760 | 206.79 | 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.