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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying601.61KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 18 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 | 291.97 | 310 | — | 0.05 | 1 | 29700 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | 0.05 | 0.05 | 7 | 9450 |
| — | — | — | — | 335 | — | 0.30 | 0 | 21600 |
| 1350 | 0 | 55.60 | 262.00 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 252.02 | 350 | — | 0.05 | 0 | 18900 |
| 17550 | 0 | 225.00 | 242.03 | 360 | — | 0.05 | 0 | 47250 |
| 2700 | 0 | 186.50 | 232.04 | 370 | — | 0.25 | 0 | 49950 |
| 35100 | 0 | 194.00 | 222.05 | 380 | — | 0.30 | 4 | 18900 |
| — | — | — | — | 385 | — | 0.20 | 0 | 44550 |
| 1350 | 0 | 210.00 | 212.06 | 390 | — | 0.60 | 0 | 14850 |
| 54000 | 1 | 209.00 | 202.07 | 400 | 0.15 | 0.15 | 8 | 225450 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 25650 | 0 | 168.00 | 192.09 | 410 | — | 0.25 | 0 | 13500 |
| 6750 | 0 | 45.00 | 187.09 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 182.10 | 420 | — | 0.25 | 36 | 55350 |
| 58050 | 0 | 188.00 | 172.11 | 430 | — | 0.20 | 0 | 16200 |
| 13500 | 0 | 138.30 | 162.12 | 440 | — | 0.25 | 1 | 166050 |
| 121500 | 1 | 158.00 | 152.13 | 450 | — | 0.20 | 6 | 375300 |
| 9450 | 1 | 145.50 | 142.15 | 460 | 0.30 | 0.30 | 10 | 90450 |
| 21600 | 4 | 134.00 | 132.17 | 470 | 0.01 | 0.25 | 3 | 68850 |
| 1350 | 0 | 158.15 | 127.18 | 475 | — | — | — | — |
| 25650 | 0 | 125.95 | 122.20 | 480 | 0.35 | 0.35 | 11 | 280800 |
| 113400 | 0 | 103.00 | 112.26 | 490 | 0.08 | 0.35 | 3 | 174150 |
| 6750 | 6 | 109.30 | 107.31 | 495 | 0.12 | 1.85 | 0 | 43200 |
| 291600 | 1 | 106.00 | 102.37 | 500 | 0.35 | 0.35 | 107 | 1277100 |
| 2700 | 0 | 76.00 | 97.45 | 505 | — | — | — | — |
| 40500 | 0 | 100.50 | 92.55 | 510 | 0.35 | 0.35 | 35 | 314550 |
| — | — | — | — | 515 | 0.49 | 0.45 | 0 | 44550 |
| 51300 | 1 | 90.00 | 82.88 | 520 | 0.45 | 0.45 | 72 | 382050 |
| 10800 | 0 | 81.55 | 78.11 | 525 | 0.89 | 0.70 | 2 | 52650 |
| 446850 | 10 | 74.50 | 73.40 | 530 | 0.70 | 0.70 | 35 | 345600 |
| 0 | 0 | 104.00 | 68.76 | 535 | 1.53 | 0.85 | 3 | 129600 |
| 440100 | 5 | 72.05 | 64.21 | 540 | 0.95 | 0.95 | 69 | 581850 |
| 9450 | 0 | 56.75 | 59.76 | 545 | 1.15 | 1.15 | 28 | 95850 |
| 228150 | 37 | 59.50 | 55.42 | 550 | 1.45 | 1.45 | 401 | 2226150 |
| 48600 | 0 | 53.00 | 51.20 | 555 | 1.65 | 1.65 | 51 | 201150 |
| 395550 | 20 | 45.40 | 47.12 | 560 | 1.95 | 1.95 | 242 | 1574100 |
| 248400 | 13 | 44.25 | 43.19 | 565 | 2.35 | 2.35 | 220 | 291600 |
| 731700 | 629 | 37.95 | 37.95 | 570 | 2.85 | 2.85 | 405 | 845100 |
| 310500 | 2 | 33.25 | 33.25 | 575 | 3.60 | 3.60 | 342 | 411750 |
| 1540350 | 171 | 29.80 | 29.80 | 580 | 4.45 | 4.45 | 582 | 1683450 |
| 324000 | 18 | 25.80 | 25.80 | 585 | 5.70 | 5.70 | 521 | 453600 |
| 780300 | 122 | 22.25 | 22.25 | 590 | 7.10 | 7.10 | 477 | 1170450 |
| 400950 | 241 | 19.20 | 19.20 | 595 | 9.05 | 9.05 | 464 | 419850 |
| 3622050 | 2318 | 16.45 | 16.45 | 600 | 11.25 | 11.25 | 1591 | 2956500 |
| 599400 | 1128 | 14.10 | 14.10 | 605 | 13.80 | 13.80 | 885 | 360450 |
| 1480950 | 2029 | 12.00 | 12.00 | 610 | 16.70 | 16.70 | 758 | 729000 |
| 1053000 | 1235 | 10.20 | 10.20 | 615 | 20.05 | 20.05 | 439 | 521100 |
| 3091500 | 2344 | 8.45 | 8.45 | 620 | 23.25 | 23.25 | 354 | 1147500 |
| 715500 | 582 | 7.10 | 7.10 | 625 | 26.45 | 26.45 | 41 | 383400 |
| 1764450 | 1516 | 6.05 | 6.05 | 630 | 30.65 | 30.65 | 87 | 535950 |
| 333450 | 383 | 5.00 | 5.00 | 635 | 34.95 | 34.95 | 2 | 267300 |
| 1273050 | 1378 | 4.30 | 4.30 | 640 | 44.40 | 36.35 | 17 | 348300 |
| 403650 | 297 | 3.60 | 3.60 | 645 | 48.38 | 38.95 | 0 | 151200 |
| 2852550 | 1958 | 3.05 | 3.05 | 650 | 47.70 | 47.70 | 27 | 513000 |
| 369900 | 232 | 2.55 | 2.55 | 655 | 56.71 | 49.05 | 0 | 45900 |
| 1236600 | 2487 | 2.20 | 2.20 | 660 | 56.20 | 56.20 | 6 | 217350 |
| 135000 | 164 | 1.90 | 1.90 | 665 | 65.47 | 123.80 | 0 | 0 |
| 927450 | 666 | 1.65 | 1.65 | 670 | 66.60 | 66.60 | 5 | 145800 |
| 465750 | 197 | 1.50 | 1.50 | 675 | 74.56 | 89.75 | 0 | 36450 |
| 872100 | 481 | 1.30 | 1.30 | 680 | 79.20 | 169.30 | 0 | 0 |
| 27000 | 19 | 1.15 | 1.31 | 685 | 83.90 | 118.55 | 0 | 0 |
| 2609550 | 922 | 1.05 | 1.05 | 690 | 88.65 | 91.00 | 0 | 16200 |
| 0 | 0 | 10.60 | 0.86 | 695 | 93.44 | 126.95 | 0 | 0 |
| 653400 | 498 | 0.75 | 0.75 | 700 | 98.27 | 90.45 | 1 | 2700 |
| 0 | 0 | 12.00 | 0.55 | 705 | 103.13 | 116.90 | 0 | 0 |
| 279450 | 79 | 0.65 | 0.65 | 710 | 108.01 | 179.80 | 0 | 0 |
| 652050 | 388 | 0.50 | 0.50 | 715 | 112.91 | 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.