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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying553.77KPITTECH · archived level
Strikes29Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 170.00 | 115.34 | 440 | 0.30 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 96.01 | 460 | 0.91 | 1.80 | 0 | 0 |
| 0 | 0 | 142.95 | 86.60 | 470 | 1.48 | 5.60 | 0 | 0 |
| 2325 | 0 | 75.25 | 77.46 | 480 | 2.31 | 0.95 | 2 | 43400 |
| 2325 | 0 | 65.45 | 68.65 | 490 | 3.47 | 8.55 | 0 | 0 |
| 15500 | 11 | 57.00 | 57.00 | 500 | 1.60 | 1.60 | 70 | 144150 |
| 1550 | 0 | 79.90 | 52.32 | 510 | 2.45 | 2.45 | 292 | 106175 |
| 3100 | 0 | 39.40 | 44.94 | 520 | 9.68 | 4.05 | 122 | 281325 |
| 6975 | 3 | 30.70 | 38.17 | 530 | 5.70 | 5.70 | 213 | 123225 |
| 58125 | 102 | 24.40 | 24.40 | 540 | 8.40 | 8.40 | 648 | 265050 |
| 492900 | 796 | 18.25 | 18.25 | 550 | 12.35 | 12.35 | 408 | 500650 |
| 621550 | 2510 | 13.55 | 13.55 | 560 | 17.55 | 17.55 | 217 | 361150 |
| 423925 | 569 | 9.80 | 9.80 | 570 | 32.23 | 24.45 | 12 | 162750 |
| 552575 | 1076 | 7.00 | 7.00 | 580 | 31.35 | 31.35 | 152 | 285975 |
| 422375 | 369 | 5.00 | 5.00 | 590 | 45.69 | 38.50 | 6 | 291400 |
| 1695700 | 1158 | 3.65 | 3.65 | 600 | 48.40 | 48.40 | 482 | 492900 |
| 617675 | 149 | 2.75 | 2.75 | 610 | 61.21 | 58.70 | 4 | 101525 |
| 500650 | 131 | 2.00 | 2.00 | 620 | 69.58 | 66.00 | 0 | 51925 |
| 261175 | 75 | 1.55 | 1.55 | 630 | 77.20 | 77.20 | 80 | 83700 |
| 227850 | 130 | 1.25 | 1.25 | 640 | 87.28 | 84.40 | 12 | 13950 |
| 682000 | 121 | 1.00 | 1.00 | 650 | 96.49 | 98.55 | 4 | 55800 |
| 126325 | 9 | 0.80 | 1.55 | 660 | 105.88 | 102.00 | 20 | 11625 |
| 76725 | 8 | 0.60 | 1.12 | 670 | 115.42 | 81.00 | 0 | 1550 |
| 193750 | 31 | 0.70 | 0.80 | 680 | 125.07 | 93.25 | 0 | 16275 |
| 0 | 0 | 22.25 | 0.57 | 690 | 134.81 | 100.00 | 0 | 4650 |
| 661075 | 98 | 0.45 | 0.45 | 700 | 144.61 | 148.05 | 0 | 135625 |
| 155775 | 72 | 0.30 | 0.19 | 720 | 164.35 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 184.19 | 148.50 | 0 | 1550 |
| 51150 | 0 | 0.20 | 0.04 | 760 | 204.08 | 204.85 | 12 | 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.