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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying555.08KPITTECH · archived level
Strikes29Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 170.00 | 116.08 | 440 | 0.08 | 3.45 | 0 | 775 |
| 0 | 0 | 220.45 | 96.38 | 460 | 0.33 | 1.80 | 0 | 0 |
| 0 | 0 | 142.95 | 86.68 | 470 | 0.61 | 5.60 | 0 | 0 |
| 2325 | 0 | 75.25 | 77.18 | 480 | 1.09 | 0.30 | 0 | 36425 |
| 2325 | 0 | 65.45 | 67.95 | 490 | 1.83 | 0.80 | 2 | 775 |
| 17050 | 11 | 58.85 | 58.85 | 500 | 1.35 | 1.35 | 80 | 130975 |
| 1550 | 0 | 79.90 | 50.67 | 510 | 2.05 | 2.05 | 135 | 69750 |
| 3100 | 0 | 39.40 | 42.83 | 520 | 3.15 | 3.15 | 262 | 260400 |
| 7750 | 0 | 52.45 | 35.63 | 530 | 5.05 | 5.05 | 377 | 212350 |
| 45725 | 126 | 24.85 | 24.85 | 540 | 7.70 | 7.70 | 618 | 191425 |
| 435550 | 522 | 18.40 | 18.40 | 550 | 11.30 | 11.30 | 745 | 436325 |
| 527000 | 1246 | 13.40 | 13.40 | 560 | 16.25 | 16.25 | 688 | 372775 |
| 373550 | 924 | 9.40 | 9.40 | 570 | 22.10 | 22.10 | 424 | 197625 |
| 693625 | 1660 | 6.65 | 6.65 | 580 | 29.40 | 29.40 | 276 | 316975 |
| 482825 | 433 | 4.75 | 4.75 | 590 | 36.90 | 36.90 | 29 | 283650 |
| 1698025 | 1428 | 3.45 | 3.45 | 600 | 45.55 | 45.55 | 40 | 449500 |
| 525450 | 322 | 2.50 | 2.50 | 610 | 58.05 | 36.35 | 0 | 98425 |
| 482825 | 162 | 1.80 | 1.80 | 620 | 66.76 | 65.00 | 1 | 51150 |
| 251100 | 59 | 1.40 | 1.40 | 630 | 75.79 | 65.90 | 0 | 82150 |
| 190650 | 112 | 1.15 | 1.15 | 640 | 85.08 | 84.40 | 0 | 13950 |
| 571175 | 218 | 0.90 | 0.90 | 650 | 94.57 | 85.70 | 0 | 55025 |
| 110050 | 14 | 1.20 | 0.68 | 660 | 104.21 | 106.75 | 3 | 10075 |
| 63550 | 15 | 0.60 | 0.44 | 670 | 113.95 | 81.00 | 0 | 1550 |
| 181350 | 2 | 0.50 | 0.29 | 680 | 123.77 | 105.30 | 0 | 16275 |
| 1550 | 9 | 0.55 | 0.18 | 690 | 133.65 | 110.00 | 0 | 3875 |
| 633950 | 440 | 0.40 | 0.40 | 700 | 143.56 | 138.80 | 9 | 134850 |
| 139500 | 22 | 0.20 | 0.04 | 720 | 163.45 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 183.38 | 148.50 | 0 | 1550 |
| 51150 | 0 | 0.20 | 0.01 | 760 | 203.32 | 204.85 | 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.