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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying589.90KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 300 | — | 0.20 | 0 | 2700 |
| — | — | — | — | 400 | 0.55 | 0.55 | 96 | 124200 |
| — | — | — | — | 410 | 0.55 | 0.55 | 29 | 25650 |
| 0 | 0 | 14.70 | 115.65 | 480 | 1.55 | 1.55 | 398 | 162000 |
| 0 | 0 | 12.95 | 106.88 | 490 | 2.05 | 2.05 | 281 | 78300 |
| 141750 | 18 | 78.35 | 98.37 | 500 | 2.55 | 2.55 | 2406 | 1112400 |
| 16200 | 12 | 78.05 | 90.18 | 510 | 3.35 | 3.35 | 477 | 191700 |
| 6750 | 0 | 96.00 | 82.32 | 520 | 4.35 | 4.35 | 1207 | 675000 |
| 8100 | 0 | 55.80 | 74.84 | 530 | 5.70 | 5.70 | 1410 | 610200 |
| — | — | — | — | 535 | 6.50 | 6.50 | 165 | 129600 |
| 54000 | 40 | 56.65 | 67.72 | 540 | 7.50 | 7.50 | 2180 | 1107000 |
| 43200 | 46 | 52.50 | 52.50 | 545 | 8.65 | 8.65 | 537 | 128250 |
| 206550 | 637 | 48.75 | 48.75 | 550 | 9.75 | 9.75 | 3697 | 1140750 |
| — | — | — | — | 555 | 11.15 | 11.15 | 481 | 124200 |
| 395550 | 1896 | 41.75 | 41.75 | 560 | 12.65 | 12.65 | 3802 | 1449900 |
| — | — | — | — | 565 | 14.20 | 14.20 | 942 | 217350 |
| 508950 | 2877 | 35.15 | 35.15 | 570 | 16.20 | 16.20 | 2506 | 814050 |
| 224100 | 1647 | 32.30 | 32.30 | 575 | 18.25 | 18.25 | 968 | 226800 |
| 1097550 | 6225 | 29.55 | 29.55 | 580 | 20.45 | 20.45 | 2019 | 949050 |
| 302400 | 2064 | 26.85 | 26.85 | 585 | 22.85 | 22.85 | 528 | 213300 |
| 660150 | 3937 | 24.60 | 24.60 | 590 | 25.30 | 25.30 | 1040 | 513000 |
| 284850 | 1428 | 22.30 | 22.30 | 595 | 28.15 | 28.15 | 230 | 430650 |
| 4091850 | 7930 | 20.30 | 20.30 | 600 | 31.05 | 31.05 | 761 | 2057400 |
| 166050 | 729 | 18.20 | 18.20 | 605 | 34.20 | 34.20 | 44 | 166050 |
| 3033450 | 2811 | 16.75 | 16.75 | 610 | 37.70 | 37.70 | 158 | 618300 |
| 446850 | 909 | 15.10 | 15.10 | 615 | 40.95 | 40.95 | 43 | 174150 |
| 2316600 | 3463 | 13.60 | 13.60 | 620 | 44.05 | 44.05 | 244 | 1139400 |
| 433350 | 686 | 12.30 | 12.30 | 625 | 56.61 | 46.70 | 17 | 152550 |
| 1502550 | 2615 | 11.10 | 11.10 | 630 | 51.70 | 51.70 | 73 | 405000 |
| 468450 | 575 | 10.05 | 10.05 | 635 | 63.37 | 70.10 | 0 | 144450 |
| 924750 | 2185 | 9.05 | 9.05 | 640 | 58.60 | 58.60 | 20 | 322650 |
| 218700 | 218 | 8.10 | 8.10 | 645 | — | — | — | — |
| 2504250 | 3633 | 7.35 | 7.35 | 650 | 67.45 | 67.45 | 122 | 454950 |
| 102600 | 204 | 6.85 | 6.85 | 655 | — | — | — | — |
| 1047600 | 1463 | 5.95 | 5.95 | 660 | 76.70 | 76.70 | 5 | 43200 |
| 110700 | 146 | 5.40 | 5.40 | 665 | — | — | — | — |
| 387450 | 504 | 4.85 | 4.85 | 670 | 89.62 | 70.50 | 0 | 2700 |
| 94500 | 113 | 4.50 | 4.50 | 675 | — | — | — | — |
| 557550 | 570 | 4.05 | 4.05 | 680 | 97.74 | 174.25 | 0 | 0 |
| 318600 | 429 | 3.35 | 3.35 | 690 | 106.11 | 133.35 | 0 | 0 |
| 28350 | 32 | 3.10 | 3.10 | 695 | — | — | — | — |
| 1443150 | 1995 | 2.75 | 2.75 | 700 | 114.68 | 89.05 | 0 | 5400 |
| 110700 | 86 | 2.55 | 2.55 | 705 | — | — | — | — |
| 149850 | 198 | 2.25 | 2.25 | 710 | — | — | — | — |
| 222750 | 100 | 2.05 | 2.05 | 715 | 127.88 | 107.05 | 0 | 4050 |
| 604800 | 437 | 1.85 | 1.85 | 720 | 132.36 | 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.