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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying527.00KPITTECH · archived level
Strikes32Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 278.00 | 127.39 | 400 | — | 0.30 | 0 | 0 |
| 0 | 0 | 150.85 | 107.41 | 420 | — | 7.00 | 0 | 0 |
| 775 | 0 | 99.90 | 87.45 | 440 | 0.02 | 0.20 | 0 | 2325 |
| 0 | 0 | 160.60 | 77.49 | 450 | 0.05 | 3.50 | 0 | 0 |
| 775 | 0 | 80.20 | 67.60 | 460 | 0.15 | 0.35 | 0 | 10850 |
| 0 | 0 | 142.95 | 57.85 | 470 | 0.39 | 5.60 | 0 | 0 |
| 6200 | 0 | 61.60 | 48.36 | 480 | 0.30 | 0.30 | 75 | 133300 |
| 4650 | 0 | 51.30 | 39.32 | 490 | 0.45 | 0.45 | 22 | 47275 |
| 58125 | 41 | 26.95 | 26.95 | 500 | 0.95 | 0.95 | 1344 | 551025 |
| 2325 | 0 | 33.40 | 23.47 | 510 | 2.15 | 2.15 | 501 | 141825 |
| 106175 | 281 | 10.55 | 10.55 | 520 | 4.60 | 4.60 | 1066 | 439425 |
| 757950 | 1787 | 5.45 | 5.45 | 530 | 9.40 | 9.40 | 595 | 385950 |
| 679675 | 1669 | 2.55 | 2.55 | 540 | 16.40 | 16.40 | 218 | 255750 |
| 1630600 | 1491 | 1.25 | 1.25 | 550 | 24.90 | 24.90 | 76 | 481275 |
| 819175 | 643 | 0.75 | 0.75 | 560 | 34.70 | 34.70 | 49 | 352625 |
| 485150 | 372 | 0.45 | 0.45 | 570 | 44.20 | 41.50 | 5 | 185225 |
| 659525 | 227 | 0.40 | 0.40 | 580 | 54.35 | 54.35 | 41 | 246450 |
| 403775 | 121 | 0.30 | 0.30 | 590 | 62.93 | 60.85 | 2 | 278225 |
| 1410500 | 679 | 0.25 | 0.25 | 600 | 72.66 | 72.95 | 16 | 423925 |
| 434000 | 242 | 0.25 | 0.25 | 610 | 82.52 | 80.70 | 0 | 89125 |
| 393700 | 99 | 0.25 | 0.25 | 620 | 92.45 | 95.05 | 3 | 48050 |
| 248775 | 56 | 0.20 | 0.02 | 630 | 102.41 | 102.00 | 1 | 79825 |
| 158100 | 31 | 0.20 | 0.20 | 640 | 112.38 | 107.00 | 0 | 13175 |
| 387500 | 64 | 0.15 | 0.15 | 650 | 122.37 | 122.00 | 10 | 47275 |
| 79050 | 2 | 0.10 | — | 660 | 132.36 | 120.25 | 0 | 11625 |
| 41075 | 0 | 0.15 | — | 670 | 142.35 | 130.25 | 0 | 3875 |
| 104625 | 12 | 0.10 | — | 680 | 152.34 | 152.00 | 2 | 14725 |
| 0 | 0 | 0.10 | — | 690 | 162.33 | 110.00 | 0 | 3875 |
| 582800 | 91 | 0.10 | 0.10 | 700 | 172.32 | 172.00 | 3 | 134075 |
| 32550 | 2 | 0.10 | — | 720 | 192.30 | 195.00 | 1 | 4650 |
| — | — | — | — | 740 | 212.28 | 211.40 | 2 | 0 |
| 51150 | 0 | 0.10 | — | 760 | 232.26 | 231.10 | 3 | 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.