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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying610.60KALYANKJIL · archived level
Strikes45Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 300 | — | 0.80 | 0 | 1350 |
| — | — | — | — | 400 | 0.23 | 0.50 | 0 | 8100 |
| — | — | — | — | 410 | 0.35 | 50.75 | 0 | 1350 |
| 139050 | 0 | 118.20 | 119.63 | 500 | 1.80 | 1.80 | 115 | 540000 |
| 8100 | 0 | 107.00 | 111.24 | 510 | 7.54 | 2.20 | 12 | 25650 |
| 6750 | 0 | 96.00 | 103.12 | 520 | 2.65 | 2.65 | 79 | 112050 |
| 6750 | 0 | 87.00 | 95.30 | 530 | 3.40 | 3.40 | 193 | 230850 |
| 0 | 0 | 104.55 | 91.51 | 535 | 12.66 | 3.75 | 1 | 17550 |
| 43200 | 0 | 80.00 | 87.82 | 540 | 4.45 | 4.45 | 227 | 625050 |
| 1350 | 0 | 70.50 | 84.20 | 545 | 5.00 | 5.00 | 13 | 29700 |
| 64800 | 2 | 69.20 | 80.65 | 550 | 5.70 | 5.70 | 511 | 576450 |
| 0 | 0 | 91.85 | 77.17 | 555 | 18.20 | 8.75 | 0 | 31050 |
| 41850 | 0 | 58.15 | 73.81 | 560 | 7.30 | 7.30 | 268 | 723600 |
| 0 | 0 | 85.95 | 70.54 | 565 | 8.25 | 8.25 | 10 | 27000 |
| 1876500 | 0 | 53.45 | 67.37 | 570 | 9.55 | 9.55 | 344 | 870750 |
| 6750 | 0 | 55.75 | 64.28 | 575 | 10.60 | 10.60 | 61 | 155250 |
| 99900 | 0 | 49.80 | 61.29 | 580 | 12.15 | 12.15 | 220 | 465750 |
| 5400 | 0 | 39.40 | 58.39 | 585 | 13.65 | 13.65 | 72 | 76950 |
| 244350 | 158 | 38.70 | 38.70 | 590 | 15.00 | 15.00 | 200 | 330750 |
| 45900 | 26 | 35.10 | 35.10 | 595 | 17.70 | 17.70 | 77 | 86400 |
| 2659500 | 383 | 32.95 | 32.95 | 600 | 18.95 | 18.95 | 548 | 2002050 |
| 116100 | 73 | 29.55 | 29.55 | 605 | 21.20 | 21.20 | 103 | 72900 |
| 754650 | 388 | 27.65 | 27.65 | 610 | 23.75 | 23.75 | 402 | 406350 |
| 260550 | 493 | 24.90 | 24.90 | 615 | 25.80 | 25.80 | 188 | 114750 |
| 1574100 | 920 | 22.55 | 22.55 | 620 | 28.95 | 28.95 | 167 | 708750 |
| 222750 | 263 | 20.70 | 20.70 | 625 | 31.65 | 31.65 | 25 | 33750 |
| 504900 | 583 | 18.80 | 18.80 | 630 | 35.30 | 35.30 | 27 | 133650 |
| 74250 | 86 | 17.10 | 17.10 | 635 | 55.01 | 50.85 | 0 | 27000 |
| 279450 | 347 | 15.15 | 15.15 | 640 | 58.07 | 40.05 | 0 | 91800 |
| 55350 | 55 | 13.65 | 13.65 | 645 | 61.22 | 78.10 | 0 | 0 |
| 1738800 | 833 | 12.30 | 12.30 | 650 | 48.00 | 48.00 | 20 | 295650 |
| 6750 | 0 | 12.00 | 27.34 | 655 | 67.76 | 84.35 | 0 | 0 |
| 1074600 | 407 | 9.80 | 9.80 | 660 | 71.14 | 57.00 | 0 | 21600 |
| 31050 | 38 | 8.80 | 8.80 | 665 | 74.60 | 90.90 | 0 | 0 |
| 236250 | 120 | 7.55 | 7.55 | 670 | 78.14 | 70.50 | 0 | 2700 |
| 68850 | 62 | 7.20 | 21.44 | 675 | 81.74 | 97.65 | 0 | 0 |
| 448200 | 226 | 6.20 | 6.20 | 680 | 85.41 | 174.25 | 0 | 0 |
| 0 | 0 | 35.05 | 18.94 | 685 | 89.18 | 104.55 | 0 | 0 |
| 251100 | 146 | 5.00 | 5.00 | 690 | 92.98 | 133.35 | 0 | 0 |
| 2700 | 0 | 7.00 | 16.68 | 695 | 96.85 | 111.70 | 0 | 0 |
| 903150 | 465 | 4.05 | 4.05 | 700 | 100.77 | 191.65 | 0 | 0 |
| 29700 | 29 | 3.60 | 14.62 | 705 | 104.73 | 119.05 | 0 | 0 |
| 125550 | 115 | 3.25 | 3.25 | 710 | 108.76 | 132.55 | 0 | 0 |
| 603450 | 413 | 2.95 | 2.95 | 715 | 112.85 | 107.05 | 0 | 4050 |
| 171450 | 464 | 2.65 | 2.65 | 720 | 116.98 | 178.30 | 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.