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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying601.05KALYANKJIL · archived level
Strikes44Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 300 | — | 0.10 | 0 | 2700 |
| — | — | — | — | 400 | 0.15 | 0.40 | 0 | 9450 |
| — | — | — | — | 410 | 0.25 | 0.25 | 0 | 2700 |
| 140400 | 5 | 117.20 | 108.98 | 500 | 1.30 | 1.30 | 83 | 558900 |
| 8100 | 0 | 107.00 | 100.59 | 510 | 7.09 | 2.00 | 2 | 32400 |
| 6750 | 0 | 96.00 | 92.50 | 520 | 2.00 | 2.00 | 257 | 309150 |
| 6750 | 0 | 87.00 | 84.73 | 530 | 2.60 | 2.60 | 83 | 140400 |
| — | — | — | — | 535 | 12.39 | 3.55 | 12 | 18900 |
| 43200 | 0 | 83.30 | 77.34 | 540 | 13.70 | 3.40 | 80 | 542700 |
| 14850 | 0 | 77.95 | 73.76 | 545 | 15.10 | 4.30 | 10 | 63450 |
| 71550 | 0 | 69.90 | 70.27 | 550 | 4.55 | 4.55 | 607 | 889650 |
| — | — | — | — | 555 | 18.18 | 5.55 | 2 | 27000 |
| 40500 | 0 | 79.20 | 63.62 | 560 | 6.25 | 6.25 | 298 | 1047600 |
| — | — | — | — | 565 | 7.15 | 7.15 | 33 | 118800 |
| 464400 | 33 | 53.85 | 53.85 | 570 | 8.10 | 8.10 | 169 | 675000 |
| 6750 | 0 | 55.75 | 54.41 | 575 | 25.60 | 10.05 | 33 | 139050 |
| 95850 | 0 | 49.00 | 51.54 | 580 | 10.95 | 10.95 | 219 | 718200 |
| 18900 | 0 | 44.75 | 48.78 | 585 | 12.40 | 12.40 | 93 | 76950 |
| 346950 | 51 | 38.35 | 38.35 | 590 | 14.05 | 14.05 | 195 | 376650 |
| 44550 | 9 | 36.10 | 36.10 | 595 | 16.10 | 16.10 | 108 | 176850 |
| 3195450 | 662 | 32.40 | 32.40 | 600 | 18.20 | 18.20 | 935 | 2208600 |
| 122850 | 314 | 29.85 | 29.85 | 605 | 20.40 | 20.40 | 289 | 166050 |
| 2668950 | 1041 | 27.25 | 27.25 | 610 | 22.85 | 22.85 | 632 | 707400 |
| 376650 | 544 | 24.95 | 24.95 | 615 | 25.35 | 25.35 | 249 | 172800 |
| 1921050 | 2016 | 22.55 | 22.55 | 620 | 27.90 | 27.90 | 638 | 1548450 |
| 356400 | 368 | 20.65 | 20.65 | 625 | 31.20 | 31.20 | 102 | 156600 |
| 1425600 | 932 | 18.75 | 18.75 | 630 | 34.40 | 34.40 | 113 | 468450 |
| 391500 | 420 | 17.05 | 17.05 | 635 | 57.56 | 37.75 | 28 | 121500 |
| 603450 | 563 | 15.50 | 15.50 | 640 | 60.85 | 39.60 | 30 | 322650 |
| 172800 | 117 | 13.60 | 13.60 | 645 | — | — | — | — |
| 1934550 | 1316 | 12.75 | 12.75 | 650 | 67.67 | 49.30 | 32 | 372600 |
| 83700 | 45 | 11.60 | 11.60 | 655 | — | — | — | — |
| 1210950 | 578 | 10.20 | 10.20 | 660 | 74.82 | 56.55 | 7 | 45900 |
| 62100 | 30 | 9.45 | 9.45 | 665 | — | — | — | — |
| 469800 | 225 | 8.05 | 8.05 | 670 | 82.30 | 70.50 | 0 | 2700 |
| 110700 | 68 | 7.10 | 7.10 | 675 | — | — | — | — |
| 611550 | 208 | 6.45 | 6.45 | 680 | 90.03 | 174.25 | 0 | 0 |
| 355050 | 209 | 5.25 | 5.25 | 690 | 98.00 | 133.35 | 0 | 0 |
| 32400 | 1 | 6.10 | 11.47 | 695 | — | — | — | — |
| 1490400 | 1276 | 4.45 | 4.45 | 700 | 106.22 | 89.05 | 4 | 5400 |
| 128250 | 17 | 4.05 | 4.05 | 705 | — | — | — | — |
| 197100 | 48 | 3.50 | 3.50 | 710 | — | — | — | — |
| 436050 | 169 | 3.10 | 3.10 | 715 | 118.95 | 107.05 | 0 | 4050 |
| 479250 | 287 | 2.85 | 2.85 | 720 | 123.28 | 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.