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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying607.92KALYANKJIL · archived level
Strikes71Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 24 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 | — | 0.05 | 1 | 10800 |
| 45900 | 0 | 136.55 | 297.97 | 310 | — | 0.05 | 0 | 29700 |
| — | — | — | — | 315 | — | 0.25 | 0 | 0 |
| — | — | — | — | 320 | — | 0.05 | 0 | 9450 |
| — | — | — | — | 335 | — | 0.05 | 80 | 21600 |
| 1350 | 0 | 55.60 | 267.98 | 340 | — | — | — | — |
| 4050 | 0 | 206.50 | 257.98 | 350 | — | 0.05 | 0 | 17550 |
| 17550 | 0 | 225.00 | 247.98 | 360 | — | 0.05 | 0 | 41850 |
| 2700 | 0 | 186.50 | 237.98 | 370 | — | 0.10 | 5 | 49950 |
| 33750 | 3 | 228.00 | 227.98 | 380 | — | 0.30 | 0 | 18900 |
| — | — | — | — | 385 | — | 0.20 | 0 | 44550 |
| 1350 | 0 | 210.00 | 217.98 | 390 | — | 0.60 | 0 | 14850 |
| 28350 | 10 | 208.50 | 207.99 | 400 | — | 0.05 | 2 | 189000 |
| — | — | — | — | 405 | — | 0.80 | 0 | 0 |
| 12150 | 11 | 198.70 | 197.99 | 410 | — | 0.05 | 0 | 12150 |
| 6750 | 0 | 178.00 | 192.99 | 415 | — | — | — | — |
| 5400 | 0 | 156.50 | 187.99 | 420 | — | 0.10 | 0 | 47250 |
| 47250 | 3 | 179.25 | 177.99 | 430 | — | 0.10 | 0 | 16200 |
| 10800 | 6 | 169.60 | 167.99 | 440 | — | 0.10 | 10 | 147150 |
| 58050 | 6 | 155.35 | 157.99 | 450 | 0.05 | 0.05 | 49 | 232200 |
| 2700 | 5 | 145.00 | 148.00 | 460 | — | 0.05 | 20 | 62100 |
| 18900 | 4 | 134.50 | 138.00 | 470 | — | 0.10 | 13 | 39150 |
| 1350 | 0 | 158.15 | 133.00 | 475 | — | — | — | — |
| 17550 | 5 | 128.00 | 128.00 | 480 | 0.10 | 0.10 | 26 | 143100 |
| 106650 | 1 | 118.00 | 118.00 | 490 | 0.05 | 0.05 | 13 | 124200 |
| 6750 | 0 | 109.30 | 113.00 | 495 | — | 0.05 | 3 | 29700 |
| 259200 | 21 | 109.00 | 109.00 | 500 | 0.05 | 0.05 | 112 | 819450 |
| 2700 | 0 | 76.00 | 103.00 | 505 | — | — | — | — |
| 24300 | 10 | 99.95 | 98.00 | 510 | 0.05 | 0.05 | 38 | 157950 |
| — | — | — | — | 515 | — | 0.10 | 2 | 28350 |
| 40500 | 2 | 90.00 | 88.01 | 520 | 0.05 | 0.05 | 94 | 252450 |
| 9450 | 1 | 77.00 | 83.01 | 525 | 0.10 | 0.10 | 6 | 36450 |
| 391500 | 14 | 78.25 | 78.01 | 530 | 0.10 | 0.10 | 56 | 228150 |
| 0 | 0 | 104.00 | 73.01 | 535 | — | 0.05 | 19 | 71550 |
| 387450 | 5 | 69.05 | 68.01 | 540 | 0.10 | 0.10 | 111 | 252450 |
| 6750 | 0 | 52.25 | 63.01 | 545 | — | 0.25 | 4 | 89100 |
| 199800 | 5 | 57.00 | 57.00 | 550 | 0.10 | 0.10 | 311 | 697950 |
| 48600 | 0 | 40.85 | 53.02 | 555 | 0.10 | 0.10 | 13 | 56700 |
| 243000 | 47 | 47.90 | 47.90 | 560 | 0.15 | 0.15 | 252 | 571050 |
| 241650 | 1 | 43.00 | 43.06 | 565 | 0.30 | 0.30 | 42 | 174150 |
| 360450 | 11 | 36.85 | 36.85 | 570 | 0.25 | 0.25 | 193 | 518400 |
| 247050 | 23 | 32.80 | 33.26 | 575 | 0.40 | 0.40 | 52 | 306450 |
| 468450 | 178 | 29.15 | 29.15 | 580 | 0.35 | 0.35 | 727 | 762750 |
| 193050 | 53 | 22.65 | 22.65 | 585 | 0.45 | 0.45 | 141 | 252450 |
| 594000 | 284 | 18.40 | 18.40 | 590 | 0.45 | 0.45 | 1095 | 824850 |
| 271350 | 224 | 13.75 | 13.75 | 595 | 0.70 | 0.70 | 1317 | 325350 |
| 1262250 | 2316 | 9.05 | 9.05 | 600 | 1.10 | 1.10 | 4184 | 847800 |
| 297000 | 2262 | 5.35 | 5.35 | 605 | 2.55 | 2.55 | 2188 | 394200 |
| 1575450 | 8475 | 3.60 | 3.60 | 610 | 5.50 | 5.50 | 1022 | 275400 |
| 1093500 | 2063 | 2.75 | 2.75 | 615 | 9.45 | 9.45 | 253 | 324000 |
| 2141100 | 5252 | 1.90 | 1.90 | 620 | 13.85 | 13.85 | 421 | 553500 |
| 531900 | 2186 | 1.50 | 1.50 | 625 | 18.70 | 18.70 | 132 | 260550 |
| 1165050 | 2717 | 1.05 | 1.05 | 630 | 23.10 | 23.10 | 79 | 407700 |
| 226800 | 507 | 0.80 | 0.80 | 635 | 27.65 | 26.25 | 1 | 261900 |
| 672300 | 752 | 0.55 | 0.55 | 640 | 32.05 | 32.05 | 6 | 297000 |
| 311850 | 145 | 0.45 | 0.45 | 645 | 37.17 | 36.95 | 2 | 139050 |
| 1745550 | 952 | 0.40 | 0.40 | 650 | 42.60 | 42.60 | 11 | 340200 |
| 202500 | 61 | 0.30 | 0.30 | 655 | 47.02 | 49.05 | 0 | 45900 |
| 791100 | 544 | 0.30 | 0.30 | 660 | 51.99 | 50.85 | 2 | 183600 |
| 54000 | 20 | 0.25 | 0.25 | 665 | 56.98 | 123.80 | 0 | 0 |
| 567000 | 298 | 0.20 | 0.20 | 670 | 61.97 | 64.50 | 6 | 89100 |
| 178200 | 87 | 0.15 | 0.15 | 675 | 66.97 | 69.50 | 2 | 33750 |
| 456300 | 173 | 0.20 | 0.20 | 680 | 71.97 | 169.30 | 0 | 0 |
| 29700 | 7 | 0.10 | 0.10 | 685 | 76.97 | 118.55 | 0 | 0 |
| 1494450 | 350 | 0.15 | 0.15 | 690 | 81.97 | 83.90 | 4 | 13500 |
| 0 | 0 | 10.60 | — | 695 | 86.96 | 126.95 | 0 | 0 |
| 295650 | 147 | 0.05 | 0.05 | 700 | 91.96 | 90.45 | 0 | 2700 |
| 0 | 0 | 12.00 | — | 705 | 96.96 | 105.45 | 0 | 0 |
| 201150 | 35 | 0.15 | 0.15 | 710 | 101.96 | 179.80 | 0 | 0 |
| 477900 | 111 | 0.05 | 0.05 | 715 | 106.96 | 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.