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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying585.31KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 3 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 | 0.16 | 0.25 | 18 | 120150 |
| — | — | — | — | 410 | 0.26 | 0.50 | 1 | 24300 |
| 0 | 0 | 14.70 | 111.06 | 480 | 1.50 | 1.50 | 19 | 163350 |
| 0 | 0 | 12.95 | 102.33 | 490 | 2.00 | 2.00 | 77 | 93150 |
| 143100 | 2 | 92.50 | 93.88 | 500 | 2.60 | 2.60 | 599 | 1012500 |
| 16200 | 0 | 78.05 | 85.76 | 510 | 3.50 | 3.50 | 114 | 190350 |
| 6750 | 0 | 96.00 | 77.99 | 520 | 4.40 | 4.40 | 387 | 756000 |
| 8100 | 0 | 55.80 | 70.61 | 530 | 5.65 | 5.65 | 452 | 749250 |
| — | — | — | — | 535 | 6.45 | 6.45 | 68 | 118800 |
| 62100 | 14 | 55.50 | 63.60 | 540 | 7.45 | 7.45 | 445 | 1059750 |
| 43200 | 0 | 52.50 | 60.26 | 545 | 8.45 | 8.45 | 116 | 122850 |
| 207900 | 33 | 46.70 | 46.70 | 550 | 9.90 | 9.90 | 1055 | 1186650 |
| — | — | — | — | 555 | 11.05 | 11.05 | 108 | 151200 |
| 388800 | 89 | 40.45 | 40.45 | 560 | 12.80 | 12.80 | 1212 | 1683450 |
| — | — | — | — | 565 | 14.20 | 14.20 | 133 | 186300 |
| 538650 | 300 | 33.60 | 33.60 | 570 | 16.40 | 16.40 | 880 | 797850 |
| 229500 | 203 | 30.85 | 30.85 | 575 | 18.50 | 18.50 | 306 | 175500 |
| 1140750 | 831 | 28.20 | 28.20 | 580 | 20.80 | 20.80 | 1119 | 958500 |
| 310500 | 628 | 25.70 | 25.70 | 585 | 23.05 | 23.05 | 573 | 238950 |
| 830250 | 2029 | 23.45 | 23.45 | 590 | 25.70 | 25.70 | 1141 | 479250 |
| 371250 | 1454 | 21.25 | 21.25 | 595 | 28.35 | 28.35 | 555 | 414450 |
| 6566400 | 6955 | 19.35 | 19.35 | 600 | 31.65 | 31.65 | 951 | 2137050 |
| 218700 | 699 | 17.25 | 17.25 | 605 | 45.94 | 33.40 | 60 | 189000 |
| 2972700 | 1527 | 15.80 | 15.80 | 610 | 37.75 | 37.75 | 111 | 652050 |
| 461700 | 708 | 14.20 | 14.20 | 615 | 41.40 | 41.40 | 7 | 171450 |
| 2520450 | 1764 | 12.70 | 12.70 | 620 | 55.41 | 45.80 | 32 | 1142100 |
| 413100 | 374 | 11.40 | 11.40 | 625 | 58.75 | 47.00 | 1 | 152550 |
| 1433700 | 1102 | 10.25 | 10.25 | 630 | 51.85 | 51.85 | 26 | 410400 |
| 461700 | 378 | 9.15 | 9.15 | 635 | 65.72 | 70.10 | 0 | 144450 |
| 1053000 | 1126 | 8.20 | 8.20 | 640 | 69.34 | 58.60 | 0 | 322650 |
| 216000 | 137 | 7.55 | 7.55 | 645 | — | — | — | — |
| 2330100 | 1568 | 6.65 | 6.65 | 650 | 76.84 | 68.45 | 4 | 457650 |
| 113400 | 124 | 5.90 | 5.90 | 655 | — | — | — | — |
| 1030050 | 1014 | 5.35 | 5.35 | 660 | 84.60 | 76.70 | 0 | 43200 |
| 116100 | 92 | 5.00 | 5.00 | 665 | — | — | — | — |
| 449550 | 377 | 4.25 | 4.25 | 670 | 92.65 | 87.00 | 1 | 2700 |
| 99900 | 83 | 3.80 | 3.80 | 675 | — | — | — | — |
| 560250 | 347 | 3.50 | 3.50 | 680 | 100.95 | 174.25 | 0 | 0 |
| 330750 | 176 | 2.75 | 2.75 | 690 | 109.47 | 133.35 | 0 | 0 |
| 28350 | 39 | 2.75 | 7.08 | 695 | — | — | — | — |
| 1391850 | 805 | 2.30 | 2.30 | 700 | 118.20 | 109.05 | 5 | 12150 |
| 109350 | 79 | 2.10 | 5.93 | 705 | — | — | — | — |
| 157950 | 109 | 1.80 | 1.80 | 710 | — | — | — | — |
| 202500 | 97 | 1.75 | 1.75 | 715 | 131.61 | 107.05 | 0 | 4050 |
| 753300 | 353 | 1.45 | 1.45 | 720 | 136.15 | 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.