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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying536.86KPITTECH · archived level
Strikes31Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 150.85 | 117.41 | 420 | — | 7.00 | 0 | 0 |
| 775 | 0 | 99.90 | 97.46 | 440 | 0.03 | 0.20 | 0 | 2325 |
| 0 | 0 | 160.60 | 87.52 | 450 | 0.08 | 3.50 | 0 | 0 |
| 775 | 0 | 80.20 | 77.66 | 460 | 0.20 | 0.35 | 20 | 10850 |
| 0 | 0 | 142.95 | 67.92 | 470 | 0.45 | 5.60 | 0 | 0 |
| 6200 | 0 | 61.60 | 58.40 | 480 | 0.50 | 0.50 | 357 | 121675 |
| 4650 | 0 | 51.30 | 49.25 | 490 | 1.75 | 0.75 | 267 | 62000 |
| 38750 | 46 | 39.00 | 39.00 | 500 | 1.30 | 1.30 | 3110 | 840100 |
| 2325 | 0 | 33.40 | 32.67 | 510 | 2.00 | 2.00 | 1693 | 169725 |
| 56575 | 236 | 20.50 | 20.50 | 520 | 3.25 | 3.25 | 2466 | 484375 |
| 322400 | 2060 | 13.75 | 13.75 | 530 | 6.00 | 6.00 | 3226 | 490575 |
| 604500 | 3465 | 8.10 | 8.10 | 540 | 10.35 | 10.35 | 1494 | 336350 |
| 1732125 | 4887 | 4.35 | 4.35 | 550 | 17.10 | 17.10 | 612 | 509950 |
| 787400 | 2833 | 2.55 | 2.55 | 560 | 24.95 | 24.95 | 282 | 379750 |
| 706800 | 1272 | 1.60 | 1.60 | 570 | 34.20 | 34.20 | 32 | 186775 |
| 792825 | 1486 | 1.10 | 1.10 | 580 | 45.43 | 43.25 | 48 | 273575 |
| 533200 | 349 | 0.80 | 0.80 | 590 | 52.90 | 52.90 | 2 | 279000 |
| 1635250 | 689 | 0.55 | 0.55 | 600 | 63.51 | 63.30 | 26 | 436325 |
| 499875 | 278 | 0.45 | 0.45 | 610 | 73.02 | 73.75 | 26 | 89125 |
| 439425 | 142 | 0.35 | 0.35 | 620 | 82.71 | 88.00 | 1 | 50375 |
| 235600 | 30 | 0.35 | 0.35 | 630 | 92.53 | 69.70 | 0 | 80600 |
| 168950 | 61 | 0.30 | 0.30 | 640 | 102.42 | 107.00 | 3 | 13175 |
| 497550 | 90 | 0.20 | 0.20 | 650 | 112.35 | 113.50 | 2 | 53475 |
| 89900 | 16 | 0.20 | 0.03 | 660 | 122.31 | 120.25 | 0 | 11625 |
| 41850 | 38 | 0.25 | 0.25 | 670 | 132.28 | 130.25 | 0 | 3875 |
| 146475 | 22 | 0.15 | 0.01 | 680 | 142.26 | 144.00 | 1 | 15500 |
| 1550 | 0 | 0.55 | — | 690 | 152.25 | 110.00 | 0 | 3875 |
| 666500 | 114 | 0.20 | 0.20 | 700 | 162.23 | 141.35 | 0 | 134850 |
| 47275 | 26 | 0.05 | — | 720 | 182.21 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 202.18 | 148.50 | 0 | 1550 |
| 51150 | 1 | 0.10 | 0.10 | 760 | 222.15 | 225.25 | 23 | 38750 |
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.