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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying573.03KALYANKJIL · archived level
Strikes45Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 300 | — | 0.20 | 3 | 2700 |
| — | — | — | — | 400 | 0.80 | 0.80 | 152 | 113400 |
| — | — | — | — | 410 | 1.35 | 1.35 | 7 | 12150 |
| 0 | 0 | 12.95 | 92.45 | 490 | 3.65 | 3.65 | 28 | 21600 |
| 133650 | 7 | 77.60 | 77.60 | 500 | 4.80 | 4.80 | 3516 | 1258200 |
| 6750 | 2 | 68.90 | 76.81 | 510 | 6.20 | 6.20 | 490 | 189000 |
| 6750 | 0 | 96.00 | 69.57 | 520 | 8.10 | 8.10 | 1550 | 514350 |
| 8100 | 4 | 55.80 | 62.70 | 530 | 10.20 | 10.20 | 927 | 419850 |
| — | — | — | — | 535 | 11.90 | 11.90 | 67 | 63450 |
| 39150 | 14 | 47.20 | 56.27 | 540 | 13.05 | 13.05 | 2491 | 515700 |
| 22950 | 10 | 46.50 | 53.22 | 545 | 14.95 | 14.95 | 132 | 60750 |
| 79650 | 82 | 39.10 | 39.10 | 550 | 16.55 | 16.55 | 4712 | 1129950 |
| — | — | — | — | 555 | 18.90 | 18.90 | 114 | 75600 |
| 291600 | 307 | 33.10 | 33.10 | 560 | 20.60 | 20.60 | 3463 | 1510650 |
| — | — | — | — | 565 | 22.60 | 22.60 | 412 | 120150 |
| 541350 | 779 | 27.75 | 27.75 | 570 | 25.30 | 25.30 | 3306 | 911250 |
| 224100 | 784 | 25.35 | 25.35 | 575 | 27.90 | 27.90 | 1350 | 178200 |
| 992250 | 2170 | 23.30 | 23.30 | 580 | 30.55 | 30.55 | 4882 | 830250 |
| 216000 | 840 | 21.20 | 21.20 | 585 | 33.55 | 33.55 | 1115 | 116100 |
| 634500 | 1619 | 19.15 | 19.15 | 590 | 36.60 | 36.60 | 1628 | 448200 |
| 148500 | 519 | 17.55 | 17.55 | 595 | 39.25 | 39.25 | 986 | 425250 |
| 4143150 | 5118 | 15.70 | 15.70 | 600 | 42.65 | 42.65 | 3238 | 2165400 |
| 172800 | 680 | 14.15 | 14.15 | 605 | 45.25 | 45.25 | 214 | 171450 |
| 3053700 | 2202 | 12.95 | 12.95 | 610 | 48.85 | 48.85 | 791 | 704700 |
| 459000 | 608 | 11.50 | 11.50 | 615 | 52.75 | 52.75 | 102 | 172800 |
| 2461050 | 3090 | 10.20 | 10.20 | 620 | 56.50 | 56.50 | 675 | 1179900 |
| 441450 | 676 | 9.35 | 9.35 | 625 | 67.87 | 61.50 | 55 | 157950 |
| 1729350 | 2671 | 8.40 | 8.40 | 630 | 64.00 | 64.00 | 95 | 454950 |
| 430650 | 536 | 7.65 | 7.65 | 635 | 75.25 | 70.10 | 24 | 144450 |
| 839700 | 1702 | 6.80 | 6.80 | 640 | 79.05 | 72.70 | 5 | 322650 |
| 186300 | 191 | 6.25 | 6.25 | 645 | — | — | — | — |
| 2408400 | 4720 | 5.65 | 5.65 | 650 | 86.83 | 82.75 | 11 | 379350 |
| 112050 | 263 | 5.00 | 5.00 | 655 | — | — | — | — |
| 1335150 | 1514 | 4.50 | 4.50 | 660 | 94.90 | 56.55 | 0 | 45900 |
| 81000 | 44 | 4.00 | 4.00 | 665 | — | — | — | — |
| 398250 | 978 | 3.60 | 3.60 | 670 | 103.21 | 70.50 | 0 | 2700 |
| 95850 | 113 | 3.20 | 3.20 | 675 | — | — | — | — |
| 542700 | 963 | 3.00 | 3.00 | 680 | 111.73 | 174.25 | 0 | 0 |
| 340200 | 465 | 2.50 | 2.50 | 690 | 120.45 | 133.35 | 0 | 0 |
| 25650 | 35 | 2.55 | 6.12 | 695 | — | — | — | — |
| 1316250 | 1741 | 2.05 | 2.05 | 700 | 129.35 | 89.05 | 0 | 5400 |
| 118800 | 78 | 1.85 | 1.85 | 705 | — | — | — | — |
| 143100 | 244 | 1.90 | 1.90 | 710 | — | — | — | — |
| 264600 | 345 | 1.60 | 1.60 | 715 | 142.97 | 107.05 | 0 | 4050 |
| 507600 | 502 | 1.40 | 1.40 | 720 | 147.58 | 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.