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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying603.55KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 21 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 | 293.76 | 310 | — | 0.05 | 0 | 29700 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | — | 0.05 | 0 | 9450 |
| — | — | — | — | 335 | — | 0.05 | 0 | 21600 |
| 1350 | 0 | 55.60 | 263.78 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 253.78 | 350 | — | 0.05 | 0 | 17550 |
| 17550 | 0 | 225.00 | 243.79 | 360 | — | 0.05 | 1 | 41850 |
| 2700 | 0 | 186.50 | 233.80 | 370 | — | 0.05 | 1 | 49950 |
| 35100 | 0 | 194.00 | 223.80 | 380 | — | 0.30 | 0 | 18900 |
| — | — | — | — | 385 | — | 0.20 | 0 | 44550 |
| 1350 | 0 | 210.00 | 213.81 | 390 | — | 0.60 | 0 | 14850 |
| 36450 | 0 | 194.30 | 203.82 | 400 | 0.05 | 0.05 | 16 | 191700 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 25650 | 0 | 168.00 | 193.82 | 410 | — | 0.05 | 0 | 12150 |
| 6750 | 0 | 178.00 | 188.83 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 183.83 | 420 | — | 0.10 | 0 | 47250 |
| 51300 | 4 | 178.80 | 178.80 | 430 | 0.10 | 0.10 | 2 | 16200 |
| 13500 | 0 | 138.30 | 163.84 | 440 | 0.15 | 0.15 | 55 | 152550 |
| 66150 | 34 | 153.50 | 153.85 | 450 | 0.15 | 0.15 | 100 | 286200 |
| 8100 | 0 | 134.00 | 143.86 | 460 | — | 0.05 | 15 | 78300 |
| 18900 | 0 | 121.00 | 133.86 | 470 | — | 0.15 | 0 | 35100 |
| 1350 | 0 | 158.15 | 128.87 | 475 | — | — | — | — |
| 24300 | 0 | 122.00 | 123.87 | 480 | 0.15 | 0.15 | 40 | 166050 |
| 108000 | 5 | 103.50 | 113.88 | 490 | 0.15 | 0.15 | 23 | 132300 |
| 6750 | 0 | 109.30 | 108.88 | 495 | 0.01 | 0.10 | 2 | 32400 |
| 270000 | 18 | 103.50 | 103.89 | 500 | 0.15 | 0.15 | 363 | 928800 |
| 2700 | 0 | 76.00 | 98.90 | 505 | — | — | — | — |
| 36450 | 3 | 93.50 | 93.92 | 510 | 0.15 | 0.15 | 124 | 170100 |
| — | — | — | — | 515 | 0.20 | 0.20 | 4 | 29700 |
| 43200 | 6 | 85.00 | 83.98 | 520 | 0.10 | 0.10 | 151 | 341550 |
| 10800 | 0 | 81.55 | 79.03 | 525 | 0.13 | 0.20 | 3 | 44550 |
| 410400 | 2 | 74.50 | 74.50 | 530 | 0.15 | 0.15 | 40 | 283500 |
| 0 | 0 | 104.00 | 69.23 | 535 | 0.15 | 0.15 | 24 | 95850 |
| 392850 | 5 | 64.00 | 64.00 | 540 | 0.25 | 0.25 | 147 | 326700 |
| 6750 | 0 | 52.25 | 59.60 | 545 | 0.25 | 0.25 | 36 | 90450 |
| 203850 | 18 | 54.85 | 54.85 | 550 | 0.25 | 0.25 | 1406 | 926100 |
| 48600 | 0 | 40.85 | 50.30 | 555 | 0.30 | 0.30 | 63 | 70200 |
| 267300 | 18 | 44.20 | 44.20 | 560 | 0.40 | 0.40 | 485 | 703350 |
| 241650 | 10 | 40.65 | 41.47 | 565 | 0.45 | 0.45 | 138 | 206550 |
| 373950 | 88 | 35.40 | 35.40 | 570 | 0.50 | 0.50 | 800 | 572400 |
| 270000 | 38 | 30.85 | 33.29 | 575 | 0.60 | 0.60 | 385 | 338850 |
| 623700 | 241 | 24.70 | 24.70 | 580 | 0.75 | 0.75 | 1307 | 1108350 |
| 199800 | 139 | 19.80 | 19.80 | 585 | 1.00 | 1.00 | 937 | 278100 |
| 676350 | 507 | 15.55 | 15.55 | 590 | 1.30 | 1.30 | 2529 | 949050 |
| 328050 | 1112 | 11.30 | 11.30 | 595 | 2.00 | 2.00 | 2098 | 375300 |
| 2381400 | 8008 | 7.25 | 7.25 | 600 | 3.20 | 3.20 | 5069 | 1728000 |
| 741150 | 4403 | 5.30 | 5.30 | 605 | 6.20 | 6.20 | 1474 | 405000 |
| 1746900 | 8535 | 3.90 | 3.90 | 610 | 10.00 | 10.00 | 622 | 338850 |
| 1070550 | 2682 | 2.95 | 2.95 | 615 | 13.75 | 13.75 | 187 | 376650 |
| 2658150 | 6784 | 2.25 | 2.25 | 620 | 18.25 | 18.25 | 330 | 795150 |
| 835650 | 2055 | 1.60 | 1.60 | 625 | 22.35 | 22.35 | 48 | 340200 |
| 1410750 | 2582 | 1.30 | 1.30 | 630 | 27.40 | 27.40 | 132 | 425250 |
| 288900 | 777 | 1.05 | 1.05 | 635 | 35.47 | 34.40 | 3 | 263250 |
| 913950 | 1156 | 0.85 | 0.85 | 640 | 37.00 | 37.00 | 77 | 302400 |
| 394200 | 402 | 0.80 | 0.80 | 645 | 43.81 | 52.05 | 0 | 141750 |
| 1957500 | 1283 | 0.65 | 0.65 | 650 | 46.95 | 46.95 | 36 | 348300 |
| 234900 | 147 | 0.60 | 0.60 | 655 | 52.70 | 49.05 | 0 | 45900 |
| 877500 | 822 | 0.50 | 0.50 | 660 | 57.30 | 65.25 | 0 | 184950 |
| 63450 | 49 | 0.45 | 0.45 | 665 | 61.99 | 123.80 | 0 | 0 |
| 720900 | 522 | 0.35 | 0.35 | 670 | 66.74 | 74.15 | 0 | 97200 |
| 225450 | 225 | 0.30 | 0.30 | 675 | 71.55 | 89.75 | 0 | 36450 |
| 544050 | 588 | 0.30 | 0.30 | 680 | 76.40 | 169.30 | 0 | 0 |
| 37800 | 55 | 0.20 | 0.29 | 685 | 81.29 | 118.55 | 0 | 0 |
| 1729350 | 780 | 0.25 | 0.25 | 690 | 86.20 | 91.00 | 0 | 16200 |
| 0 | 0 | 10.60 | 0.15 | 695 | 91.14 | 126.95 | 0 | 0 |
| 396900 | 317 | 0.20 | 0.20 | 700 | 96.09 | 90.45 | 0 | 2700 |
| 0 | 0 | 12.00 | 0.08 | 705 | 101.06 | 105.45 | 0 | 0 |
| 221400 | 26 | 0.15 | 0.15 | 710 | 106.03 | 179.80 | 0 | 0 |
| 606150 | 45 | 0.05 | 0.05 | 715 | 111.01 | 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.