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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying608.25KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 14 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 | 298.82 | 310 | 0.30 | 0.30 | 1 | 29700 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | — | 0.30 | 0 | 5400 |
| — | — | — | — | 335 | 0.05 | 0.05 | 4 | 4050 |
| 1350 | 0 | 55.60 | 268.87 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 258.89 | 350 | — | 0.10 | 1 | 27000 |
| 17550 | 0 | 225.00 | 248.91 | 360 | — | 0.40 | 0 | 47250 |
| 2700 | 0 | 186.50 | 238.93 | 370 | — | 0.25 | 0 | 49950 |
| 35100 | 0 | 194.00 | 228.94 | 380 | — | 0.30 | 0 | 13500 |
| — | — | — | — | 385 | — | 0.20 | 0 | 44550 |
| 1350 | 0 | 210.00 | 218.96 | 390 | — | 0.60 | 0 | 14850 |
| 55350 | 0 | 190.00 | 208.98 | 400 | 0.20 | 0.20 | 53 | 257850 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 25650 | 0 | 168.00 | 199.00 | 410 | — | 0.25 | 2 | 13500 |
| 6750 | 0 | 45.00 | 194.01 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 189.02 | 420 | — | 0.30 | 24 | 91800 |
| 58050 | 0 | 188.00 | 179.04 | 430 | — | 0.35 | 0 | 16200 |
| 13500 | 0 | 138.30 | 169.07 | 440 | 0.01 | 0.55 | 0 | 156600 |
| 122850 | 0 | 144.50 | 159.10 | 450 | 0.40 | 0.40 | 47 | 434700 |
| 10800 | 0 | 135.00 | 149.14 | 460 | 0.40 | 0.40 | 4 | 102600 |
| 27000 | 1 | 141.00 | 141.00 | 470 | 0.10 | 0.35 | 17 | 98550 |
| 1350 | 0 | 158.15 | 134.26 | 475 | — | — | — | — |
| 25650 | 0 | 125.95 | 129.32 | 480 | 0.19 | 0.45 | 14 | 248400 |
| 113400 | 0 | 103.00 | 119.49 | 490 | 0.50 | 0.50 | 14 | 157950 |
| 9450 | 0 | 98.95 | 114.61 | 495 | 0.46 | 1.85 | 0 | 43200 |
| 291600 | 1 | 117.65 | 109.76 | 500 | 0.60 | 0.60 | 292 | 1556550 |
| 2700 | 0 | 76.00 | 104.94 | 505 | — | — | — | — |
| 40500 | 0 | 100.50 | 100.16 | 510 | 0.98 | 0.65 | 27 | 359100 |
| — | — | — | — | 515 | 0.75 | 0.75 | 3 | 44550 |
| 51300 | 0 | 102.00 | 90.76 | 520 | 0.85 | 0.85 | 36 | 302400 |
| 10800 | 0 | 81.55 | 86.14 | 525 | 1.00 | 1.00 | 62 | 59400 |
| 460350 | 1 | 85.00 | 81.59 | 530 | 1.10 | 1.10 | 55 | 413100 |
| 0 | 0 | 104.00 | 77.12 | 535 | 1.40 | 1.40 | 38 | 110700 |
| 450900 | 1 | 74.40 | 72.74 | 540 | 1.55 | 1.55 | 147 | 610200 |
| 9450 | 0 | 56.75 | 68.45 | 545 | 4.21 | 1.75 | 13 | 122850 |
| 237600 | 12 | 60.75 | 60.75 | 550 | 2.15 | 2.15 | 520 | 2103300 |
| 48600 | 0 | 53.00 | 60.20 | 555 | 2.45 | 2.45 | 38 | 214650 |
| 419850 | 7 | 53.00 | 56.25 | 560 | 2.95 | 2.95 | 453 | 1568700 |
| 274050 | 1 | 48.50 | 48.50 | 565 | 3.50 | 3.50 | 107 | 279450 |
| 1177200 | 78 | 43.15 | 43.15 | 570 | 4.25 | 4.25 | 606 | 1063800 |
| 317250 | 12 | 41.00 | 41.00 | 575 | 5.00 | 5.00 | 319 | 483300 |
| 1649700 | 118 | 36.35 | 36.35 | 580 | 6.00 | 6.00 | 1010 | 1709100 |
| 340200 | 56 | 33.10 | 33.10 | 585 | 7.25 | 7.25 | 366 | 492750 |
| 927450 | 117 | 28.75 | 28.75 | 590 | 8.80 | 8.80 | 712 | 1336500 |
| 387450 | 120 | 25.80 | 25.80 | 595 | 10.80 | 10.80 | 420 | 423900 |
| 3441150 | 1575 | 22.90 | 22.90 | 600 | 12.75 | 12.75 | 1418 | 2830950 |
| 549450 | 638 | 20.60 | 20.60 | 605 | 15.10 | 15.10 | 627 | 267300 |
| 1366200 | 1900 | 17.85 | 17.85 | 610 | 17.60 | 17.60 | 1022 | 646650 |
| 904500 | 1753 | 15.70 | 15.70 | 615 | 20.55 | 20.55 | 704 | 414450 |
| 2998350 | 3179 | 13.60 | 13.60 | 620 | 23.45 | 23.45 | 690 | 1202850 |
| 654750 | 799 | 12.10 | 12.10 | 625 | 26.50 | 26.50 | 270 | 365850 |
| 1572750 | 1301 | 10.50 | 10.50 | 630 | 29.65 | 29.65 | 159 | 564300 |
| 345600 | 453 | 9.15 | 9.15 | 635 | 33.60 | 33.60 | 22 | 263250 |
| 1050300 | 1020 | 8.05 | 8.05 | 640 | 43.75 | 38.50 | 63 | 363150 |
| 479250 | 385 | 7.10 | 7.10 | 645 | 47.31 | 36.45 | 0 | 139050 |
| 2725650 | 1990 | 6.10 | 6.10 | 650 | 51.03 | 45.60 | 6 | 549450 |
| 390150 | 361 | 5.30 | 5.30 | 655 | 49.05 | 49.05 | 28 | 45900 |
| 1198800 | 1038 | 4.70 | 4.70 | 660 | 58.74 | 52.65 | 0 | 220050 |
| 151200 | 62 | 4.05 | 4.05 | 665 | 62.76 | 123.80 | 0 | 0 |
| 820800 | 489 | 3.70 | 3.70 | 670 | 66.88 | 72.30 | 0 | 152550 |
| 484650 | 186 | 3.25 | 3.25 | 675 | 71.09 | 89.75 | 0 | 36450 |
| 878850 | 439 | 2.90 | 2.90 | 680 | 75.38 | 169.30 | 0 | 0 |
| 35100 | 19 | 2.50 | 2.50 | 685 | 79.75 | 118.55 | 0 | 0 |
| 2574450 | 872 | 2.35 | 2.35 | 690 | 84.19 | 91.00 | 0 | 16200 |
| 0 | 0 | 10.60 | 3.21 | 695 | 88.69 | 126.95 | 0 | 0 |
| 550800 | 533 | 1.90 | 1.90 | 700 | 93.25 | 90.30 | 1 | 2700 |
| 0 | 0 | 12.00 | 2.40 | 705 | 97.86 | 116.90 | 0 | 0 |
| 237600 | 150 | 1.55 | 1.55 | 710 | 102.52 | 179.80 | 0 | 0 |
| 444150 | 245 | 1.45 | 1.45 | 715 | 107.21 | 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.