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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying609.98KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 17 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 | 300.39 | 310 | — | 0.30 | 0 | 29700 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | — | 0.30 | 0 | 5400 |
| — | — | — | — | 335 | — | 0.30 | 16 | 21600 |
| 1350 | 0 | 55.60 | 270.43 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 260.44 | 350 | — | 0.05 | 6 | 18900 |
| 17550 | 0 | 225.00 | 250.46 | 360 | — | 0.05 | 1 | 47250 |
| 2700 | 0 | 186.50 | 240.47 | 370 | — | 0.25 | 0 | 49950 |
| 35100 | 0 | 194.00 | 230.48 | 380 | — | 0.30 | 0 | 13500 |
| — | — | — | — | 385 | — | 0.20 | 0 | 44550 |
| 1350 | 0 | 210.00 | 220.50 | 390 | — | 0.60 | 0 | 14850 |
| 55350 | 0 | 190.00 | 210.51 | 400 | 0.15 | 0.15 | 76 | 233550 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 25650 | 0 | 168.00 | 200.52 | 410 | — | 0.25 | 0 | 13500 |
| 6750 | 0 | 45.00 | 195.53 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 190.54 | 420 | — | 0.15 | 53 | 71550 |
| 58050 | 0 | 188.00 | 180.55 | 430 | — | 0.20 | 4 | 16200 |
| 13500 | 0 | 138.30 | 170.57 | 440 | — | 0.25 | 27 | 164700 |
| 122850 | 0 | 144.50 | 160.58 | 450 | — | 0.20 | 73 | 380700 |
| 10800 | 0 | 135.00 | 150.60 | 460 | 0.01 | 0.30 | 9 | 95850 |
| 27000 | 3 | 137.40 | 140.62 | 470 | 0.30 | 0.30 | 41 | 70200 |
| 1350 | 0 | 158.15 | 135.64 | 475 | — | — | — | — |
| 25650 | 0 | 125.95 | 130.66 | 480 | 0.04 | 0.30 | 49 | 287550 |
| 113400 | 0 | 103.00 | 120.72 | 490 | 0.09 | 0.35 | 29 | 174150 |
| 6750 | 3 | 115.30 | 115.77 | 495 | 0.13 | 1.85 | 0 | 43200 |
| 292950 | 3 | 114.00 | 110.83 | 500 | 0.40 | 0.40 | 362 | 1321650 |
| 2700 | 0 | 76.00 | 105.91 | 505 | — | — | — | — |
| 40500 | 0 | 100.50 | 101.01 | 510 | 0.35 | 0.35 | 69 | 346950 |
| — | — | — | — | 515 | 0.48 | 0.45 | 9 | 44550 |
| 51300 | 0 | 102.00 | 91.32 | 520 | 0.55 | 0.55 | 203 | 360450 |
| 10800 | 0 | 81.55 | 86.53 | 525 | 0.85 | 0.70 | 7 | 55350 |
| 459000 | 3 | 83.20 | 83.20 | 530 | 0.65 | 0.65 | 169 | 356400 |
| 0 | 0 | 104.00 | 77.12 | 535 | 1.43 | 0.80 | 21 | 128250 |
| 444150 | 8 | 73.25 | 72.52 | 540 | 1.00 | 1.00 | 198 | 583200 |
| 9450 | 0 | 56.75 | 68.01 | 545 | 1.20 | 1.20 | 61 | 95850 |
| 238950 | 4 | 64.35 | 64.35 | 550 | 1.50 | 1.50 | 825 | 2241000 |
| 48600 | 0 | 53.00 | 59.27 | 555 | 1.70 | 1.70 | 50 | 195750 |
| 415800 | 4 | 62.90 | 55.07 | 560 | 2.10 | 2.10 | 368 | 1548450 |
| 256500 | 43 | 51.45 | 51.45 | 565 | 2.55 | 2.55 | 263 | 271350 |
| 1028700 | 274 | 46.00 | 46.00 | 570 | 3.00 | 3.00 | 640 | 951750 |
| 310500 | 12 | 44.00 | 43.32 | 575 | 3.70 | 3.70 | 510 | 464400 |
| 1595700 | 271 | 37.80 | 37.80 | 580 | 4.45 | 4.45 | 780 | 1671300 |
| 329400 | 76 | 33.90 | 33.90 | 585 | 5.45 | 5.45 | 584 | 450900 |
| 781650 | 290 | 30.05 | 30.05 | 590 | 6.75 | 6.75 | 1011 | 1202850 |
| 395550 | 138 | 26.85 | 26.85 | 595 | 8.50 | 8.50 | 554 | 438750 |
| 3410100 | 1933 | 23.60 | 23.60 | 600 | 10.15 | 10.15 | 1768 | 2967300 |
| 494100 | 1086 | 20.65 | 20.65 | 605 | 12.55 | 12.55 | 997 | 373950 |
| 1271700 | 3134 | 18.20 | 18.20 | 610 | 14.90 | 14.90 | 1724 | 700650 |
| 961200 | 2575 | 15.85 | 15.85 | 615 | 17.50 | 17.50 | 1033 | 440100 |
| 3169800 | 5875 | 13.95 | 13.95 | 620 | 20.60 | 20.60 | 1107 | 1198800 |
| 695250 | 1439 | 12.20 | 12.20 | 625 | 23.75 | 23.75 | 148 | 380700 |
| 1810350 | 2687 | 10.60 | 10.60 | 630 | 27.10 | 27.10 | 274 | 558900 |
| 355050 | 368 | 9.30 | 9.30 | 635 | 35.93 | 31.65 | 17 | 267300 |
| 1151550 | 1720 | 8.00 | 8.00 | 640 | 39.44 | 35.00 | 11 | 360450 |
| 437400 | 446 | 6.95 | 6.95 | 645 | 43.13 | 38.95 | 28 | 151200 |
| 2872800 | 2819 | 6.00 | 6.00 | 650 | 46.91 | 42.45 | 10 | 544050 |
| 459000 | 399 | 5.35 | 5.35 | 655 | 50.84 | 49.05 | 0 | 45900 |
| 2145150 | 5458 | 4.65 | 4.65 | 660 | 51.05 | 51.05 | 15 | 222750 |
| 178200 | 114 | 4.05 | 4.05 | 665 | 59.06 | 123.80 | 0 | 0 |
| 873450 | 1152 | 3.45 | 3.45 | 670 | 60.00 | 60.00 | 11 | 151200 |
| 476550 | 278 | 3.05 | 3.05 | 675 | 67.69 | 89.75 | 0 | 36450 |
| 1007100 | 922 | 2.60 | 2.60 | 680 | 72.13 | 169.30 | 0 | 0 |
| 22950 | 54 | 2.35 | 2.35 | 685 | 76.65 | 118.55 | 0 | 0 |
| 2554200 | 962 | 2.10 | 2.10 | 690 | 81.23 | 91.00 | 0 | 16200 |
| 0 | 0 | 10.60 | 1.78 | 695 | 85.88 | 126.95 | 0 | 0 |
| 626400 | 612 | 1.60 | 1.60 | 700 | 90.57 | 90.30 | 0 | 2700 |
| 0 | 0 | 12.00 | 1.23 | 705 | 95.31 | 116.90 | 0 | 0 |
| 301050 | 259 | 1.20 | 1.20 | 710 | 100.09 | 179.80 | 0 | 0 |
| 670950 | 683 | 1.00 | 1.00 | 715 | 104.91 | 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.