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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying615.80KALYANKJIL · archived level
Strikes44Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 300 | — | 0.10 | 1 | 2700 |
| — | — | — | — | 400 | 0.40 | 0.40 | 5 | 9450 |
| — | — | — | — | 410 | 0.24 | 0.25 | 1 | 2700 |
| 141750 | 0 | 120.95 | 123.56 | 500 | 1.75 | 1.75 | 52 | 546750 |
| 8100 | 0 | 107.00 | 114.97 | 510 | 2.10 | 2.10 | 4 | 35100 |
| 6750 | 0 | 96.00 | 106.65 | 520 | 2.35 | 2.35 | 116 | 187650 |
| 6750 | 0 | 87.00 | 98.61 | 530 | 3.00 | 3.00 | 184 | 149850 |
| — | — | — | — | 535 | 10.84 | 3.75 | 0 | 17550 |
| 43200 | 0 | 83.30 | 90.88 | 540 | 3.85 | 3.85 | 215 | 538650 |
| 14850 | 0 | 77.95 | 87.16 | 545 | 4.50 | 4.50 | 57 | 58050 |
| 71550 | 2 | 69.90 | 83.49 | 550 | 4.95 | 4.95 | 320 | 608850 |
| — | — | — | — | 555 | 5.75 | 5.75 | 46 | 27000 |
| 40500 | 0 | 79.20 | 76.43 | 560 | 6.65 | 6.65 | 205 | 882900 |
| — | — | — | — | 565 | 7.65 | 7.65 | 92 | 124200 |
| 464400 | 120 | 56.15 | 56.15 | 570 | 8.40 | 8.40 | 226 | 699300 |
| 6750 | 0 | 55.75 | 66.52 | 575 | 10.00 | 10.00 | 87 | 128250 |
| 95850 | 13 | 49.00 | 49.00 | 580 | 11.20 | 11.20 | 509 | 689850 |
| 18900 | 12 | 44.75 | 44.75 | 585 | 12.80 | 12.80 | 104 | 78300 |
| 353700 | 59 | 42.05 | 42.05 | 590 | 14.50 | 14.50 | 293 | 353700 |
| 49950 | 0 | 48.85 | 54.65 | 595 | 16.25 | 16.25 | 200 | 148500 |
| 3114450 | 481 | 36.35 | 36.35 | 600 | 18.20 | 18.20 | 1150 | 2154600 |
| 124200 | 66 | 33.15 | 33.15 | 605 | 20.50 | 20.50 | 209 | 149850 |
| 2548800 | 897 | 30.65 | 30.65 | 610 | 22.70 | 22.70 | 601 | 603450 |
| 326700 | 391 | 28.05 | 28.05 | 615 | 25.35 | 25.35 | 334 | 176850 |
| 1503900 | 1331 | 25.60 | 25.60 | 620 | 27.75 | 27.75 | 1041 | 1227150 |
| 371250 | 677 | 23.50 | 23.50 | 625 | 30.40 | 30.40 | 349 | 141750 |
| 1516050 | 2850 | 21.30 | 21.30 | 630 | 33.40 | 33.40 | 686 | 481950 |
| 387450 | 1261 | 19.50 | 19.50 | 635 | 36.25 | 36.25 | 207 | 128250 |
| 607500 | 1197 | 17.65 | 17.65 | 640 | 39.45 | 39.45 | 181 | 324000 |
| 180900 | 216 | 15.95 | 15.95 | 645 | — | — | — | — |
| 1964250 | 2277 | 14.45 | 14.45 | 650 | 46.75 | 46.75 | 58 | 368550 |
| 58050 | 63 | 13.00 | 13.00 | 655 | — | — | — | — |
| 1150200 | 827 | 11.80 | 11.80 | 660 | 66.79 | 54.55 | 11 | 45900 |
| 58050 | 68 | 10.10 | 24.79 | 665 | — | — | — | — |
| 487350 | 574 | 9.45 | 9.45 | 670 | 73.66 | 70.50 | 0 | 2700 |
| 99900 | 90 | 8.55 | 8.55 | 675 | — | — | — | — |
| 631800 | 703 | 7.70 | 7.70 | 680 | 80.83 | 174.25 | 0 | 0 |
| 332100 | 374 | 6.15 | 6.15 | 690 | 88.31 | 133.35 | 0 | 0 |
| 33750 | 39 | 5.50 | 5.50 | 695 | — | — | — | — |
| 1250100 | 1179 | 4.95 | 4.95 | 700 | 86.80 | 86.80 | 1 | 1350 |
| 126900 | 91 | 4.55 | 4.55 | 705 | — | — | — | — |
| 197100 | 241 | 4.05 | 4.05 | 710 | — | — | — | — |
| 556200 | 153 | 3.70 | 3.70 | 715 | 108.00 | 107.05 | 0 | 4050 |
| 437400 | 520 | 3.25 | 3.25 | 720 | 112.11 | 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.