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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying613.18KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 13 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 | 303.80 | 310 | — | 0.10 | 2 | 29700 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | — | 0.30 | 0 | 5400 |
| — | — | — | — | 335 | — | 7.85 | 0 | 1350 |
| 1350 | 0 | 55.60 | 273.86 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 263.88 | 350 | — | 0.20 | 0 | 27000 |
| 17550 | 0 | 225.00 | 253.90 | 360 | — | 0.40 | 0 | 47250 |
| 2700 | 0 | 186.50 | 243.92 | 370 | — | 0.25 | 7 | 49950 |
| 35100 | 0 | 194.00 | 233.94 | 380 | — | 0.30 | 2 | 13500 |
| — | — | — | — | 385 | — | 0.20 | 34 | 44550 |
| 1350 | 0 | 210.00 | 223.96 | 390 | — | 0.60 | 0 | 14850 |
| 55350 | 0 | 190.00 | 213.98 | 400 | — | 0.30 | 173 | 299700 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 25650 | 0 | 168.00 | 204.00 | 410 | — | 0.50 | 0 | 16200 |
| 6750 | 0 | 45.00 | 199.01 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 194.02 | 420 | — | 0.35 | 56 | 117450 |
| 58050 | 1 | 188.00 | 188.00 | 430 | 0.01 | 0.35 | 1 | 16200 |
| 13500 | 0 | 138.30 | 174.07 | 440 | 0.02 | 0.55 | 2 | 156600 |
| 122850 | 0 | 144.50 | 164.11 | 450 | 0.35 | 0.35 | 206 | 446850 |
| 10800 | 0 | 135.00 | 154.16 | 460 | 0.06 | 0.40 | 49 | 103950 |
| 28350 | 0 | 123.60 | 144.24 | 470 | 0.45 | 0.45 | 64 | 94500 |
| 1350 | 0 | 158.15 | 139.29 | 475 | — | — | — | — |
| 25650 | 0 | 125.95 | 134.36 | 480 | 0.55 | 0.55 | 121 | 249750 |
| 113400 | 0 | 103.00 | 124.54 | 490 | 0.65 | 0.65 | 72 | 172800 |
| 9450 | 0 | 98.95 | 119.67 | 495 | 0.50 | 1.85 | 0 | 43200 |
| 292950 | 0 | 99.80 | 114.82 | 500 | 0.80 | 0.80 | 529 | 1603800 |
| 2700 | 0 | 76.00 | 110.01 | 505 | — | — | — | — |
| 40500 | 0 | 100.50 | 105.23 | 510 | 0.85 | 0.85 | 256 | 357750 |
| — | — | — | — | 515 | 1.10 | 1.10 | 38 | 47250 |
| 51300 | 7 | 102.00 | 95.82 | 520 | 1.10 | 1.10 | 168 | 295650 |
| 10800 | 0 | 81.55 | 91.20 | 525 | 1.30 | 1.30 | 83 | 76950 |
| 461700 | 3 | 83.35 | 86.65 | 530 | 1.50 | 1.50 | 415 | 413100 |
| 0 | 0 | 104.00 | 82.17 | 535 | 1.70 | 1.70 | 55 | 120150 |
| 452250 | 9 | 80.80 | 77.77 | 540 | 2.05 | 2.05 | 968 | 654750 |
| 9450 | 4 | 56.75 | 73.45 | 545 | 2.30 | 2.30 | 119 | 124200 |
| 241650 | 53 | 71.75 | 71.75 | 550 | 2.65 | 2.65 | 1719 | 2039850 |
| 48600 | 0 | 53.00 | 65.13 | 555 | 3.05 | 3.05 | 191 | 221400 |
| 425250 | 16 | 62.30 | 62.30 | 560 | 3.60 | 3.60 | 2196 | 1707750 |
| 274050 | 0 | 44.85 | 57.25 | 565 | 4.15 | 4.15 | 370 | 298350 |
| 1240650 | 751 | 53.65 | 53.65 | 570 | 4.80 | 4.80 | 1503 | 1156950 |
| 322650 | 83 | 47.50 | 47.50 | 575 | 5.70 | 5.70 | 1059 | 467100 |
| 1679400 | 574 | 43.50 | 43.50 | 580 | 6.65 | 6.65 | 2484 | 1641600 |
| 368550 | 227 | 39.45 | 39.45 | 585 | 7.80 | 7.80 | 844 | 495450 |
| 947700 | 794 | 35.00 | 35.00 | 590 | 9.10 | 9.10 | 2186 | 1317600 |
| 384750 | 750 | 31.65 | 31.65 | 595 | 10.60 | 10.60 | 1202 | 464400 |
| 3624750 | 9020 | 30.40 | 30.40 | 600 | 12.40 | 12.40 | 4376 | 2984850 |
| 506250 | 1936 | 25.65 | 25.65 | 605 | 14.35 | 14.35 | 1123 | 405000 |
| 1317600 | 9230 | 23.10 | 23.10 | 610 | 16.95 | 16.95 | 2627 | 700650 |
| 776250 | 3692 | 20.95 | 20.95 | 615 | 19.55 | 19.55 | 1282 | 422550 |
| 2816100 | 8835 | 18.85 | 18.85 | 620 | 22.05 | 22.05 | 1516 | 1196100 |
| 621000 | 1748 | 16.40 | 16.40 | 625 | 25.35 | 25.35 | 279 | 396900 |
| 1468800 | 3664 | 15.30 | 15.30 | 630 | 27.90 | 27.90 | 284 | 581850 |
| 313200 | 951 | 13.75 | 13.75 | 635 | 31.95 | 31.95 | 161 | 270000 |
| 1143450 | 2521 | 11.70 | 11.70 | 640 | 35.05 | 35.05 | 255 | 337500 |
| 469800 | 686 | 11.80 | 11.80 | 645 | 36.45 | 36.45 | 7 | 139050 |
| 2586600 | 5100 | 9.40 | 9.40 | 650 | 42.10 | 42.10 | 62 | 548100 |
| 326700 | 380 | 8.15 | 8.15 | 655 | 52.15 | 63.00 | 0 | 29700 |
| 729000 | 1537 | 7.35 | 7.35 | 660 | 55.93 | 52.65 | 24 | 220050 |
| 172800 | 257 | 6.70 | 6.70 | 665 | 59.78 | 123.80 | 0 | 0 |
| 846450 | 1423 | 6.05 | 6.05 | 670 | 63.74 | 72.30 | 0 | 152550 |
| 479250 | 462 | 5.50 | 5.50 | 675 | 67.81 | 89.75 | 0 | 36450 |
| 954450 | 1177 | 4.85 | 4.85 | 680 | 71.95 | 169.30 | 0 | 0 |
| 40500 | 79 | 4.55 | 4.55 | 685 | 76.19 | 118.55 | 0 | 0 |
| 2450250 | 1905 | 4.00 | 4.00 | 690 | 80.50 | 91.00 | 0 | 16200 |
| 0 | 0 | 10.60 | 4.44 | 695 | 84.87 | 126.95 | 0 | 0 |
| 527850 | 1321 | 3.35 | 3.35 | 700 | 89.32 | 96.50 | 0 | 1350 |
| 0 | 0 | 12.00 | 3.41 | 705 | 93.82 | 116.90 | 0 | 0 |
| 247050 | 300 | 2.95 | 2.95 | 710 | 98.38 | 179.80 | 0 | 0 |
| 414450 | 866 | 2.55 | 2.55 | 715 | 102.98 | 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.