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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying595.19KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 19 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 | 285.50 | 310 | — | 0.05 | 1 | 29700 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | — | 0.05 | 0 | 9450 |
| — | — | — | — | 335 | — | 0.30 | 0 | 21600 |
| 1350 | 0 | 55.60 | 255.53 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 245.54 | 350 | — | 0.05 | 0 | 18900 |
| 17550 | 0 | 225.00 | 235.55 | 360 | — | 0.05 | 3 | 43200 |
| 2700 | 0 | 186.50 | 225.56 | 370 | — | 0.25 | 0 | 49950 |
| 35100 | 0 | 194.00 | 215.57 | 380 | — | 0.30 | 0 | 18900 |
| — | — | — | — | 385 | — | 0.20 | 0 | 44550 |
| 1350 | 0 | 210.00 | 205.58 | 390 | — | 0.60 | 0 | 14850 |
| 36450 | 13 | 195.00 | 195.59 | 400 | — | 0.10 | 2 | 222750 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 25650 | 0 | 168.00 | 185.60 | 410 | — | 0.25 | 0 | 13500 |
| 6750 | 1 | 178.00 | 180.60 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 175.61 | 420 | — | 0.10 | 6 | 47250 |
| 54000 | 3 | 160.00 | 165.62 | 430 | — | 0.20 | 0 | 16200 |
| 13500 | 0 | 138.30 | 155.63 | 440 | — | 0.25 | 0 | 166050 |
| 110700 | 8 | 145.00 | 145.64 | 450 | — | 0.20 | 12 | 371250 |
| 8100 | 1 | 134.00 | 135.65 | 460 | — | 0.20 | 12 | 83700 |
| 18900 | 4 | 121.00 | 125.67 | 470 | 0.20 | 0.20 | 17 | 52650 |
| 1350 | 0 | 158.15 | 120.68 | 475 | — | — | — | — |
| 25650 | 0 | 125.95 | 115.69 | 480 | 0.25 | 0.25 | 49 | 244350 |
| 112050 | 2 | 106.00 | 105.74 | 490 | 0.25 | 0.25 | 19 | 160650 |
| 6750 | 0 | 109.30 | 100.78 | 495 | 0.10 | 0.30 | 8 | 39150 |
| 292950 | 4 | 90.00 | 95.83 | 500 | 0.25 | 0.25 | 241 | 1161000 |
| 2700 | 0 | 76.00 | 90.90 | 505 | — | — | — | — |
| 40500 | 0 | 100.50 | 86.00 | 510 | 0.25 | 0.25 | 32 | 283500 |
| — | — | — | — | 515 | 0.43 | 0.40 | 3 | 40500 |
| 51300 | 0 | 90.00 | 76.31 | 520 | 0.35 | 0.35 | 58 | 387450 |
| 10800 | 0 | 81.55 | 71.54 | 525 | 0.83 | 0.70 | 22 | 52650 |
| 411750 | 30 | 67.00 | 67.00 | 530 | 0.55 | 0.55 | 55 | 336150 |
| 0 | 0 | 104.00 | 62.21 | 535 | 1.49 | 0.70 | 1 | 128250 |
| 402300 | 29 | 56.00 | 57.68 | 540 | 0.80 | 0.80 | 435 | 433350 |
| 9450 | 0 | 56.75 | 53.26 | 545 | 1.00 | 1.00 | 81 | 141750 |
| 224100 | 18 | 46.50 | 48.97 | 550 | 1.25 | 1.25 | 969 | 2528550 |
| 48600 | 6 | 40.85 | 44.82 | 555 | 1.35 | 1.35 | 292 | 184950 |
| 282150 | 181 | 38.65 | 38.65 | 560 | 1.60 | 1.60 | 2127 | 1358100 |
| 248400 | 0 | 44.25 | 37.00 | 565 | 2.05 | 2.05 | 511 | 287550 |
| 517050 | 324 | 29.40 | 29.40 | 570 | 2.65 | 2.65 | 1310 | 738450 |
| 305100 | 50 | 26.00 | 26.00 | 575 | 3.50 | 3.50 | 794 | 398250 |
| 853200 | 1231 | 21.40 | 21.40 | 580 | 4.65 | 4.65 | 2937 | 1351350 |
| 272700 | 452 | 17.35 | 17.35 | 585 | 6.15 | 6.15 | 1170 | 328050 |
| 800550 | 1791 | 14.75 | 14.75 | 590 | 7.75 | 7.75 | 3040 | 1066500 |
| 413100 | 1602 | 12.15 | 12.15 | 595 | 10.25 | 10.25 | 1003 | 360450 |
| 4040550 | 6335 | 9.75 | 9.75 | 600 | 12.90 | 12.90 | 2347 | 1958850 |
| 689850 | 1320 | 7.90 | 7.90 | 605 | 16.25 | 16.25 | 477 | 328050 |
| 1534950 | 2594 | 6.40 | 6.40 | 610 | 19.85 | 19.85 | 508 | 556200 |
| 1046250 | 1373 | 5.45 | 5.45 | 615 | 24.05 | 24.05 | 150 | 464400 |
| 3279150 | 3317 | 4.35 | 4.35 | 620 | 27.95 | 27.95 | 436 | 1001700 |
| 853200 | 1122 | 3.65 | 3.65 | 625 | 30.70 | 30.70 | 10 | 378000 |
| 1721250 | 2024 | 3.05 | 3.05 | 630 | 36.05 | 36.05 | 108 | 498150 |
| 282150 | 481 | 2.45 | 2.45 | 635 | 40.00 | 40.00 | 2 | 265950 |
| 1189350 | 1453 | 2.10 | 2.10 | 640 | 48.47 | 45.85 | 9 | 340200 |
| 390150 | 449 | 1.75 | 1.75 | 645 | 52.72 | 52.05 | 7 | 141750 |
| 2664900 | 2094 | 1.55 | 1.55 | 650 | 54.90 | 54.90 | 256 | 388800 |
| 332100 | 265 | 1.30 | 1.30 | 655 | 61.53 | 49.05 | 0 | 45900 |
| 1075950 | 984 | 1.20 | 1.20 | 660 | 66.08 | 65.25 | 29 | 184950 |
| 129600 | 136 | 1.05 | 1.05 | 665 | 70.70 | 123.80 | 0 | 0 |
| 870750 | 618 | 0.90 | 0.90 | 670 | 75.38 | 74.15 | 83 | 97200 |
| 438750 | 251 | 0.75 | 0.75 | 675 | 80.13 | 89.75 | 0 | 36450 |
| 695250 | 593 | 0.75 | 0.75 | 680 | 84.91 | 169.30 | 0 | 0 |
| 27000 | 0 | 1.15 | 0.61 | 685 | 89.74 | 118.55 | 0 | 0 |
| 2226150 | 889 | 0.60 | 0.60 | 690 | 94.60 | 91.00 | 0 | 16200 |
| 0 | 0 | 10.60 | 0.37 | 695 | 99.49 | 126.95 | 0 | 0 |
| 622350 | 275 | 0.50 | 0.50 | 700 | 104.40 | 90.45 | 0 | 2700 |
| 0 | 0 | 12.00 | 0.22 | 705 | 109.33 | 109.15 | 3 | 4050 |
| 272700 | 110 | 0.45 | 0.45 | 710 | 114.27 | 179.80 | 0 | 0 |
| 691200 | 223 | 0.30 | 0.30 | 715 | 119.23 | 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.