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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying596.71KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 290 | — | 0.20 | 0 | 4050 |
| — | — | — | — | 300 | — | 0.15 | 0 | 12150 |
| 45900 | 0 | 136.55 | 287.38 | 310 | — | 0.20 | 0 | 31050 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | — | 0.30 | 0 | 5400 |
| — | — | — | — | 335 | — | 7.85 | 0 | 1350 |
| 1350 | 0 | 55.60 | 257.44 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 247.46 | 350 | — | 0.20 | 0 | 27000 |
| 17550 | 0 | 225.00 | 237.49 | 360 | — | 0.40 | 0 | 47250 |
| 2700 | 0 | 186.50 | 227.51 | 370 | — | 1.40 | 0 | 43200 |
| 35100 | 0 | 194.00 | 217.53 | 380 | — | 0.30 | 0 | 12150 |
| — | — | — | — | 385 | — | 2.50 | 0 | 1350 |
| 1350 | 0 | 210.00 | 207.55 | 390 | — | 0.60 | 2 | 14850 |
| 55350 | 1 | 190.00 | 197.57 | 400 | — | 0.50 | 15 | 418500 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 25650 | 0 | 168.00 | 187.60 | 410 | 0.01 | 0.50 | 2 | 16200 |
| 6750 | 0 | 45.00 | 182.61 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 177.63 | 420 | 0.50 | 0.50 | 34 | 176850 |
| 58050 | 0 | 136.50 | 167.66 | 430 | 0.03 | 0.55 | 6 | 16200 |
| 13500 | 0 | 138.30 | 157.71 | 440 | 0.06 | 0.55 | 11 | 156600 |
| 122850 | 1 | 144.50 | 147.79 | 450 | 0.55 | 0.55 | 57 | 648000 |
| 10800 | 1 | 135.00 | 137.90 | 460 | 0.70 | 0.70 | 5 | 121500 |
| 28350 | 3 | 123.60 | 128.06 | 470 | 0.34 | 1.20 | 0 | 132300 |
| 1350 | 0 | 158.15 | 123.18 | 475 | — | — | — | — |
| 25650 | 0 | 125.95 | 118.32 | 480 | 1.05 | 1.05 | 81 | 259200 |
| 113400 | 6 | 103.00 | 108.70 | 490 | 0.93 | 1.40 | 3 | 157950 |
| 9450 | 15 | 98.95 | 103.94 | 495 | 1.17 | 1.85 | 0 | 43200 |
| 292950 | 1 | 99.80 | 99.24 | 500 | 1.60 | 1.60 | 378 | 1694250 |
| 2700 | 0 | 76.00 | 94.59 | 505 | — | — | — | — |
| 40500 | 0 | 100.50 | 90.00 | 510 | 2.19 | 1.75 | 75 | 368550 |
| — | — | — | — | 515 | 2.66 | 2.00 | 15 | 41850 |
| 58050 | 19 | 82.55 | 82.55 | 520 | 2.30 | 2.30 | 195 | 317250 |
| 10800 | 0 | 81.55 | 76.68 | 525 | 2.50 | 2.50 | 93 | 97200 |
| 464400 | 19 | 71.00 | 72.41 | 530 | 2.85 | 2.85 | 323 | 561600 |
| 0 | 0 | 104.00 | 68.24 | 535 | 3.20 | 3.20 | 55 | 121500 |
| 454950 | 17 | 65.95 | 64.18 | 540 | 3.70 | 3.70 | 371 | 1163700 |
| 9450 | 10 | 59.60 | 59.60 | 545 | 4.20 | 4.20 | 88 | 137700 |
| 259200 | 36 | 55.85 | 55.85 | 550 | 4.90 | 4.90 | 830 | 1648350 |
| 48600 | 8 | 53.00 | 52.72 | 555 | 5.70 | 5.70 | 128 | 191700 |
| 429300 | 23 | 46.70 | 46.70 | 560 | 6.50 | 6.50 | 579 | 2176200 |
| 274050 | 40 | 44.85 | 45.70 | 565 | 7.60 | 7.60 | 225 | 264600 |
| 1845450 | 309 | 40.15 | 40.15 | 570 | 8.75 | 8.75 | 609 | 1267650 |
| 368550 | 86 | 37.60 | 39.27 | 575 | 10.15 | 10.15 | 430 | 558900 |
| 2010150 | 364 | 33.00 | 33.00 | 580 | 12.00 | 12.00 | 1106 | 1516050 |
| 426600 | 395 | 30.05 | 30.05 | 585 | 13.75 | 13.75 | 534 | 433350 |
| 1048950 | 992 | 26.70 | 26.70 | 590 | 15.85 | 15.85 | 1161 | 1148850 |
| 392850 | 1122 | 24.10 | 24.10 | 595 | 18.40 | 18.40 | 713 | 375300 |
| 3835350 | 3628 | 21.85 | 21.85 | 600 | 20.75 | 20.75 | 1741 | 2970000 |
| 534600 | 719 | 19.60 | 19.60 | 605 | 23.45 | 23.45 | 318 | 290250 |
| 3190050 | 1625 | 17.90 | 17.90 | 610 | 26.40 | 26.40 | 211 | 626400 |
| 673650 | 642 | 15.80 | 15.80 | 615 | 29.75 | 29.75 | 85 | 301050 |
| 2141100 | 2084 | 14.15 | 14.15 | 620 | 33.05 | 33.05 | 283 | 1102950 |
| 635850 | 446 | 12.70 | 12.70 | 625 | 37.30 | 37.30 | 45 | 369900 |
| 1605150 | 1203 | 11.15 | 11.15 | 630 | 40.70 | 40.70 | 61 | 652050 |
| 319950 | 316 | 10.25 | 10.25 | 635 | 49.85 | 47.70 | 0 | 249750 |
| 1113750 | 787 | 9.20 | 9.20 | 640 | 53.51 | 47.50 | 15 | 355050 |
| 472500 | 84 | 8.05 | 8.05 | 645 | 57.32 | 52.35 | 0 | 141750 |
| 2739150 | 1808 | 7.45 | 7.45 | 650 | 56.55 | 56.55 | 30 | 544050 |
| 322650 | 109 | 6.70 | 6.70 | 655 | 65.16 | 63.00 | 0 | 29700 |
| 831600 | 570 | 5.90 | 5.90 | 660 | 69.23 | 68.65 | 8 | 217350 |
| 206550 | 112 | 5.40 | 5.40 | 665 | 73.39 | 123.80 | 0 | 0 |
| 793800 | 410 | 4.90 | 4.90 | 670 | 77.63 | 72.30 | 0 | 152550 |
| 513000 | 202 | 4.35 | 4.35 | 675 | 81.94 | 89.75 | 0 | 36450 |
| 928800 | 386 | 4.00 | 4.00 | 680 | 86.32 | 169.30 | 0 | 0 |
| 33750 | 61 | 3.95 | 3.96 | 685 | 90.77 | 118.55 | 0 | 0 |
| 2451600 | 719 | 3.35 | 3.35 | 690 | 95.27 | 91.00 | 0 | 16200 |
| 0 | 0 | 10.60 | 3.04 | 695 | 99.83 | 126.95 | 0 | 0 |
| 444150 | 304 | 2.90 | 2.90 | 700 | 104.43 | 96.50 | 0 | 1350 |
| 0 | 0 | 12.00 | 2.31 | 705 | 109.08 | 116.90 | 0 | 0 |
| 216000 | 147 | 2.40 | 2.40 | 710 | 113.77 | 179.80 | 0 | 0 |
| 560250 | 248 | 2.15 | 2.15 | 715 | 118.49 | 125.30 | 0 | 0 |
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.