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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying628.80KALYANKJIL · archived level
Strikes44Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 300 | — | 0.05 | 2 | 2700 |
| — | — | — | — | 400 | 0.12 | 0.50 | 0 | 8100 |
| — | — | — | — | 410 | 0.19 | 50.75 | 0 | 1350 |
| 141750 | 3 | 120.95 | 135.83 | 500 | 1.45 | 1.45 | 105 | 531900 |
| 8100 | 0 | 107.00 | 127.04 | 510 | 5.23 | 2.20 | 19 | 32400 |
| 6750 | 0 | 96.00 | 118.48 | 520 | 1.90 | 1.90 | 91 | 125550 |
| 6750 | 0 | 87.00 | 110.18 | 530 | 2.40 | 2.40 | 165 | 184950 |
| — | — | — | — | 535 | 9.17 | 3.75 | 0 | 17550 |
| 43200 | 6 | 83.30 | 102.15 | 540 | 3.00 | 3.00 | 351 | 544050 |
| 14850 | 18 | 77.95 | 98.25 | 545 | 3.30 | 3.30 | 56 | 44550 |
| 68850 | 8 | 74.90 | 94.43 | 550 | 3.80 | 3.80 | 516 | 648000 |
| — | — | — | — | 555 | 13.62 | 8.75 | 0 | 31050 |
| 40500 | 11 | 79.20 | 79.20 | 560 | 4.90 | 4.90 | 514 | 772200 |
| — | — | — | — | 565 | 16.31 | 5.60 | 113 | 66150 |
| 511650 | 1426 | 69.75 | 79.96 | 570 | 6.30 | 6.30 | 716 | 726300 |
| 6750 | 0 | 55.75 | 76.53 | 575 | 7.15 | 7.15 | 169 | 72900 |
| 87750 | 45 | 62.15 | 62.15 | 580 | 8.20 | 8.20 | 1023 | 523800 |
| 5400 | 0 | 39.40 | 69.98 | 585 | 9.20 | 9.20 | 135 | 85050 |
| 346950 | 1286 | 54.70 | 54.70 | 590 | 10.45 | 10.45 | 599 | 367200 |
| 49950 | 81 | 48.85 | 63.80 | 595 | 11.90 | 11.90 | 420 | 136350 |
| 3067200 | 2646 | 47.35 | 47.35 | 600 | 13.35 | 13.35 | 2291 | 2158650 |
| 137700 | 306 | 43.80 | 43.80 | 605 | 15.00 | 15.00 | 434 | 128250 |
| 2180250 | 3294 | 40.65 | 40.65 | 610 | 16.85 | 16.85 | 1196 | 573750 |
| 209250 | 1050 | 37.75 | 37.75 | 615 | 18.60 | 18.60 | 798 | 148500 |
| 1393200 | 5201 | 34.50 | 34.50 | 620 | 20.75 | 20.75 | 2580 | 1198800 |
| 310500 | 1570 | 32.00 | 32.00 | 625 | 22.95 | 22.95 | 857 | 155250 |
| 1313550 | 6424 | 29.60 | 29.60 | 630 | 25.40 | 25.40 | 1813 | 550800 |
| 329400 | 1764 | 27.10 | 27.10 | 635 | 28.00 | 28.00 | 458 | 130950 |
| 594000 | 2444 | 24.85 | 24.85 | 640 | 30.90 | 30.90 | 522 | 314550 |
| 105300 | 372 | 22.90 | 22.90 | 645 | — | — | — | — |
| 1663200 | 4602 | 20.75 | 20.75 | 650 | 36.65 | 36.65 | 197 | 355050 |
| 49950 | 138 | 19.20 | 19.20 | 655 | — | — | — | — |
| 1119150 | 2172 | 17.20 | 17.20 | 660 | 43.25 | 43.25 | 79 | 48600 |
| 29700 | 102 | 15.80 | 15.80 | 665 | — | — | — | — |
| 318600 | 1102 | 14.30 | 14.30 | 670 | 66.21 | 70.50 | 0 | 2700 |
| 85050 | 218 | 12.65 | 12.65 | 675 | — | — | — | — |
| 641250 | 1194 | 11.75 | 11.75 | 680 | 72.93 | 174.25 | 0 | 0 |
| 302400 | 578 | 9.65 | 9.65 | 690 | — | — | — | — |
| 12150 | 70 | 8.80 | 8.80 | 695 | — | — | — | — |
| 1206900 | 3735 | 7.95 | 7.95 | 700 | 87.28 | 70.50 | 1 | 1350 |
| 56700 | 113 | 7.15 | 7.15 | 705 | — | — | — | — |
| 148500 | 322 | 6.50 | 6.50 | 710 | — | — | — | — |
| 600750 | 464 | 6.00 | 6.00 | 715 | 98.72 | 107.05 | 0 | 4050 |
| 535950 | 1094 | 5.35 | 5.35 | 720 | 102.65 | 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.