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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying529.04KPITTECH · archived level
Strikes31Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 150.85 | 109.52 | 420 | — | 7.00 | 0 | 0 |
| 775 | 0 | 99.90 | 89.57 | 440 | 0.03 | 0.20 | 0 | 2325 |
| 0 | 0 | 160.60 | 79.64 | 450 | 0.09 | 3.50 | 0 | 0 |
| 775 | 0 | 80.20 | 69.79 | 460 | 0.22 | 0.35 | 0 | 10850 |
| 0 | 0 | 142.95 | 60.09 | 470 | 0.52 | 5.60 | 0 | 0 |
| 6200 | 0 | 61.60 | 50.68 | 480 | 0.50 | 0.50 | 98 | 154225 |
| 4650 | 0 | 51.30 | 41.72 | 490 | 0.85 | 0.85 | 61 | 49600 |
| 52700 | 63 | 31.00 | 31.00 | 500 | 1.40 | 1.40 | 1290 | 868775 |
| 2325 | 0 | 33.40 | 25.92 | 510 | 2.55 | 2.55 | 981 | 131750 |
| 65875 | 316 | 14.25 | 14.25 | 520 | 4.85 | 4.85 | 1457 | 462675 |
| 513825 | 1875 | 8.40 | 8.40 | 530 | 8.75 | 8.75 | 2648 | 379750 |
| 706800 | 3716 | 4.60 | 4.60 | 540 | 15.00 | 15.00 | 890 | 299150 |
| 1716625 | 2626 | 2.40 | 2.40 | 550 | 22.95 | 22.95 | 307 | 488250 |
| 810650 | 1937 | 1.45 | 1.45 | 560 | 32.40 | 32.40 | 24 | 372775 |
| 539400 | 1159 | 0.85 | 0.85 | 570 | 42.91 | 39.00 | 1 | 186000 |
| 729275 | 817 | 0.65 | 0.65 | 580 | 51.05 | 51.05 | 9 | 272800 |
| 445625 | 236 | 0.45 | 0.45 | 590 | 61.17 | 60.95 | 16 | 278225 |
| 1618975 | 791 | 0.40 | 0.40 | 600 | 70.76 | 71.00 | 13 | 427800 |
| 454925 | 176 | 0.30 | 0.30 | 610 | 80.52 | 80.70 | 2 | 89125 |
| 436325 | 53 | 0.30 | 0.30 | 620 | 90.38 | 88.00 | 0 | 50375 |
| 224750 | 35 | 0.70 | 0.70 | 630 | 100.31 | 69.70 | 0 | 80600 |
| 163525 | 25 | 0.35 | 0.35 | 640 | 110.26 | 107.00 | 0 | 13175 |
| 427800 | 175 | 0.20 | 0.20 | 650 | 120.00 | 120.00 | 7 | 50375 |
| 80600 | 16 | 0.15 | 0.01 | 660 | 130.21 | 120.25 | 0 | 11625 |
| 41075 | 2 | 0.15 | — | 670 | 140.20 | 130.25 | 0 | 3875 |
| 104625 | 64 | 0.10 | 0.10 | 680 | 150.19 | 144.00 | 0 | 15500 |
| 0 | 4 | 0.10 | — | 690 | 160.17 | 110.00 | 0 | 3875 |
| 649450 | 75 | 0.15 | 0.15 | 700 | 170.16 | 170.00 | 2 | 134850 |
| 34100 | 34 | 0.10 | — | 720 | 190.14 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 210.12 | 148.50 | 0 | 1550 |
| 51150 | 0 | 0.10 | — | 760 | 230.09 | 225.25 | 0 | 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.