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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying595.98KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 20 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 | 286.24 | 310 | — | 0.05 | 0 | 29700 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | — | 0.05 | 0 | 9450 |
| — | — | — | — | 335 | — | 0.05 | 2 | 21600 |
| 1350 | 0 | 55.60 | 256.26 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 246.27 | 350 | — | 0.05 | 1 | 17550 |
| 17550 | 0 | 225.00 | 236.28 | 360 | — | 0.05 | 0 | 43200 |
| 2700 | 0 | 186.50 | 226.29 | 370 | — | 0.25 | 0 | 49950 |
| 35100 | 0 | 194.00 | 216.30 | 380 | — | 0.30 | 0 | 18900 |
| — | — | — | — | 385 | — | 0.20 | 0 | 44550 |
| 1350 | 0 | 210.00 | 206.30 | 390 | — | 0.60 | 0 | 14850 |
| 36450 | 3 | 194.30 | 196.31 | 400 | — | 0.05 | 17 | 199800 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 25650 | 0 | 168.00 | 186.32 | 410 | — | 0.05 | 2 | 12150 |
| 6750 | 0 | 178.00 | 181.32 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 176.33 | 420 | — | 0.10 | 1 | 47250 |
| 54000 | 0 | 160.00 | 166.34 | 430 | — | 0.20 | 0 | 16200 |
| 13500 | 0 | 138.30 | 156.35 | 440 | — | 0.25 | 0 | 166050 |
| 110700 | 0 | 145.00 | 146.35 | 450 | 0.10 | 0.10 | 13 | 361800 |
| 8100 | 0 | 134.00 | 136.36 | 460 | — | 0.10 | 3 | 81000 |
| 18900 | 0 | 121.00 | 126.37 | 470 | — | 0.15 | 23 | 35100 |
| 1350 | 0 | 158.15 | 121.38 | 475 | — | — | — | — |
| 24300 | 1 | 122.00 | 116.39 | 480 | 0.20 | 0.20 | 100 | 193050 |
| 110700 | 1 | 107.95 | 107.95 | 490 | 0.10 | 0.10 | 21 | 148500 |
| 6750 | 0 | 109.30 | 101.43 | 495 | 0.04 | 0.40 | 3 | 35100 |
| 283500 | 8 | 101.00 | 96.46 | 500 | 0.20 | 0.20 | 93 | 1075950 |
| 2700 | 0 | 76.00 | 91.50 | 505 | — | — | — | — |
| 40500 | 0 | 100.50 | 86.55 | 510 | 0.15 | 0.15 | 31 | 251100 |
| — | — | — | — | 515 | 0.23 | 0.20 | 6 | 32400 |
| 48600 | 2 | 78.05 | 76.74 | 520 | 0.20 | 0.20 | 110 | 367200 |
| 10800 | 0 | 81.55 | 71.90 | 525 | 0.48 | 0.40 | 7 | 44550 |
| 410400 | 1 | 68.00 | 68.00 | 530 | 0.35 | 0.35 | 140 | 298350 |
| 0 | 0 | 104.00 | 62.37 | 535 | 0.95 | 0.70 | 0 | 128250 |
| 399600 | 4 | 58.30 | 57.73 | 540 | 0.50 | 0.50 | 157 | 390150 |
| 6750 | 6 | 52.25 | 53.18 | 545 | 0.55 | 0.55 | 52 | 117450 |
| 221400 | 26 | 48.50 | 48.75 | 550 | 0.65 | 0.65 | 1119 | 1744200 |
| 48600 | 0 | 40.85 | 44.46 | 555 | 0.85 | 0.85 | 185 | 106650 |
| 274050 | 13 | 38.85 | 40.32 | 560 | 0.95 | 0.95 | 878 | 904500 |
| 248400 | 0 | 44.25 | 36.36 | 565 | 1.25 | 1.25 | 356 | 162000 |
| 452250 | 88 | 28.45 | 28.45 | 570 | 1.45 | 1.45 | 936 | 652050 |
| 301050 | 11 | 24.75 | 24.75 | 575 | 1.95 | 1.95 | 426 | 398250 |
| 741150 | 216 | 19.65 | 19.65 | 580 | 2.50 | 2.50 | 1303 | 1247400 |
| 226800 | 150 | 15.85 | 15.85 | 585 | 3.50 | 3.50 | 408 | 315900 |
| 768150 | 539 | 12.40 | 12.40 | 590 | 4.95 | 4.95 | 1655 | 978750 |
| 390150 | 881 | 9.60 | 9.60 | 595 | 6.90 | 6.90 | 1160 | 372600 |
| 3666600 | 5435 | 7.25 | 7.25 | 600 | 9.50 | 9.50 | 1611 | 1929150 |
| 738450 | 1514 | 5.60 | 5.60 | 605 | 12.90 | 12.90 | 255 | 355050 |
| 1451250 | 2858 | 4.25 | 4.25 | 610 | 16.00 | 16.00 | 512 | 417150 |
| 913950 | 1201 | 3.25 | 3.25 | 615 | 20.35 | 20.35 | 115 | 441450 |
| 2959200 | 2888 | 2.60 | 2.60 | 620 | 25.25 | 25.25 | 150 | 930150 |
| 747900 | 1032 | 2.00 | 2.00 | 625 | 29.10 | 29.10 | 24 | 367200 |
| 1512000 | 1844 | 1.55 | 1.55 | 630 | 33.35 | 33.35 | 46 | 479250 |
| 344250 | 305 | 1.35 | 1.35 | 635 | 39.25 | 39.25 | 3 | 263250 |
| 1024650 | 897 | 1.10 | 1.10 | 640 | 44.05 | 44.05 | 6 | 337500 |
| 421200 | 435 | 1.00 | 1.00 | 645 | 51.21 | 52.05 | 0 | 141750 |
| 2331450 | 1327 | 0.80 | 0.80 | 650 | 55.66 | 53.10 | 14 | 380700 |
| 283500 | 114 | 0.70 | 0.70 | 655 | 60.20 | 49.05 | 0 | 45900 |
| 927450 | 561 | 0.60 | 0.60 | 660 | 64.83 | 65.25 | 0 | 184950 |
| 75600 | 107 | 0.60 | 0.60 | 665 | 69.53 | 123.80 | 0 | 0 |
| 810000 | 570 | 0.55 | 0.55 | 670 | 74.28 | 74.15 | 0 | 97200 |
| 371250 | 187 | 0.45 | 0.45 | 675 | 79.09 | 89.75 | 0 | 36450 |
| 669600 | 374 | 0.35 | 0.35 | 680 | 83.94 | 169.30 | 0 | 0 |
| 22950 | 4 | 0.35 | 0.36 | 685 | 88.82 | 118.55 | 0 | 0 |
| 2019600 | 576 | 0.30 | 0.30 | 690 | 93.72 | 91.00 | 0 | 16200 |
| 0 | 0 | 10.60 | 0.20 | 695 | 98.65 | 126.95 | 0 | 0 |
| 484650 | 292 | 0.25 | 0.25 | 700 | 103.59 | 90.45 | 0 | 2700 |
| 0 | 0 | 12.00 | 0.11 | 705 | 108.55 | 105.45 | 3 | 0 |
| 241650 | 136 | 0.20 | 0.20 | 710 | 113.51 | 179.80 | 0 | 0 |
| 637200 | 87 | 0.10 | 0.10 | 715 | 118.49 | 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.