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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying532.04KPITTECH · archived level
Strikes29Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 775 | 1 | 99.90 | 99.90 | 440 | 0.20 | 0.20 | 1 | 2325 |
| 775 | 1 | 80.20 | 80.20 | 460 | 0.75 | 0.75 | 3 | 1550 |
| 0 | 0 | 142.95 | 64.18 | 470 | 1.30 | 5.60 | 0 | 0 |
| 6200 | 6 | 61.60 | 61.60 | 480 | 1.25 | 1.25 | 147 | 93000 |
| 4650 | 3 | 51.30 | 51.30 | 490 | 1.60 | 1.60 | 47 | 14725 |
| 24800 | 26 | 43.70 | 43.70 | 500 | 2.15 | 2.15 | 6898 | 1073375 |
| 2325 | 1 | 33.40 | 33.40 | 510 | 2.95 | 2.95 | 1153 | 337900 |
| 17825 | 62 | 25.60 | 25.60 | 520 | 4.40 | 4.40 | 1505 | 376650 |
| 34875 | 110 | 18.35 | 18.35 | 530 | 7.10 | 7.10 | 2320 | 319300 |
| 279775 | 1378 | 12.20 | 12.20 | 540 | 11.30 | 11.30 | 4063 | 372000 |
| 708350 | 3165 | 8.00 | 8.00 | 550 | 16.65 | 16.65 | 3071 | 616125 |
| 749425 | 2415 | 5.00 | 5.00 | 560 | 24.55 | 24.55 | 717 | 382075 |
| 537850 | 2716 | 3.25 | 3.25 | 570 | 32.05 | 32.05 | 190 | 193750 |
| 828475 | 3513 | 2.05 | 2.05 | 580 | 41.65 | 41.65 | 64 | 288300 |
| 542500 | 933 | 1.35 | 1.35 | 590 | 49.30 | 49.30 | 35 | 279775 |
| 1565500 | 2021 | 0.95 | 0.95 | 600 | 60.10 | 60.10 | 22 | 438650 |
| 467325 | 361 | 0.70 | 0.70 | 610 | 78.02 | 36.35 | 0 | 98425 |
| 471975 | 180 | 0.60 | 0.60 | 620 | 87.58 | 65.00 | 0 | 51150 |
| 246450 | 192 | 0.40 | 0.40 | 630 | 97.29 | 69.70 | 0 | 80600 |
| 171275 | 126 | 0.40 | 0.40 | 640 | 107.09 | 82.10 | 0 | 13175 |
| 530100 | 169 | 0.35 | 0.35 | 650 | 116.96 | 85.70 | 0 | 55025 |
| 96875 | 39 | 0.35 | 0.35 | 660 | 120.25 | 120.25 | 3 | 11625 |
| 53475 | 36 | 0.25 | 0.25 | 670 | 130.25 | 130.25 | 3 | 3875 |
| 160425 | 28 | 0.25 | 0.25 | 680 | 146.78 | 105.30 | 0 | 16275 |
| 1550 | 0 | 0.55 | 0.02 | 690 | 156.75 | 110.00 | 0 | 3875 |
| 684325 | 237 | 0.25 | 0.25 | 700 | 166.72 | 141.35 | 1 | 134850 |
| 66650 | 62 | 0.10 | 0.10 | 720 | 186.68 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 206.64 | 148.50 | 0 | 1550 |
| 51150 | 56 | 0.05 | — | 760 | 226.61 | 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.