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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying598.77KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 4 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 | 0.08 | 0.40 | 5 | 121500 |
| — | — | — | — | 410 | 0.14 | 0.50 | 0 | 24300 |
| 0 | 0 | 14.70 | 123.21 | 480 | 1.10 | 1.10 | 51 | 120150 |
| 0 | 0 | 12.95 | 114.16 | 490 | 1.40 | 1.40 | 20 | 86400 |
| 143100 | 1 | 102.00 | 105.35 | 500 | 1.80 | 1.80 | 534 | 986850 |
| 16200 | 0 | 78.05 | 96.81 | 510 | 2.25 | 2.25 | 79 | 172800 |
| 6750 | 0 | 96.00 | 88.57 | 520 | 2.80 | 2.80 | 556 | 616950 |
| 9450 | 3 | 73.45 | 80.68 | 530 | 3.65 | 3.65 | 447 | 577800 |
| — | — | — | — | 535 | 4.20 | 4.20 | 201 | 67500 |
| 62100 | 1 | 60.00 | 73.18 | 540 | 4.70 | 4.70 | 514 | 1019250 |
| 44550 | 7 | 59.30 | 59.30 | 545 | 5.30 | 5.30 | 140 | 129600 |
| 213300 | 37 | 55.50 | 55.50 | 550 | 6.35 | 6.35 | 1628 | 1070550 |
| — | — | — | — | 555 | 7.40 | 7.40 | 140 | 191700 |
| 386100 | 108 | 47.75 | 47.75 | 560 | 8.35 | 8.35 | 1312 | 1737450 |
| — | — | — | — | 565 | 9.60 | 9.60 | 168 | 220050 |
| 477900 | 249 | 40.60 | 40.60 | 570 | 11.10 | 11.10 | 1088 | 954450 |
| 261900 | 223 | 37.05 | 37.05 | 575 | 12.70 | 12.70 | 440 | 218700 |
| 878850 | 813 | 33.90 | 33.90 | 580 | 14.50 | 14.50 | 2353 | 1221750 |
| 344250 | 474 | 30.90 | 30.90 | 585 | 16.55 | 16.55 | 566 | 263250 |
| 738450 | 2496 | 28.25 | 28.25 | 590 | 18.65 | 18.65 | 1675 | 634500 |
| 318600 | 2152 | 25.80 | 25.80 | 595 | 21.15 | 21.15 | 1299 | 476550 |
| 6774300 | 10661 | 23.45 | 23.45 | 600 | 23.70 | 23.70 | 2867 | 2566350 |
| 417150 | 2875 | 21.30 | 21.30 | 605 | 26.15 | 26.15 | 438 | 220050 |
| 3161700 | 3000 | 19.00 | 19.00 | 610 | 29.05 | 29.05 | 398 | 665550 |
| 464400 | 974 | 17.00 | 17.00 | 615 | 32.60 | 32.60 | 129 | 184950 |
| 2540700 | 3244 | 15.20 | 15.20 | 620 | 35.50 | 35.50 | 214 | 1163700 |
| 394200 | 1045 | 13.60 | 13.60 | 625 | 39.20 | 39.20 | 33 | 148500 |
| 1494450 | 2175 | 12.25 | 12.25 | 630 | 42.85 | 42.85 | 13 | 410400 |
| 438750 | 566 | 11.05 | 11.05 | 635 | 56.53 | 43.60 | 6 | 145800 |
| 1028700 | 2215 | 9.85 | 9.85 | 640 | 50.60 | 50.60 | 27 | 310500 |
| 172800 | 260 | 8.80 | 8.80 | 645 | — | — | — | — |
| 2394900 | 3931 | 7.85 | 7.85 | 650 | 66.92 | 55.60 | 15 | 461700 |
| 99900 | 146 | 6.85 | 6.85 | 655 | — | — | — | — |
| 1001700 | 1120 | 6.25 | 6.25 | 660 | 74.31 | 76.70 | 0 | 43200 |
| 101250 | 137 | 5.65 | 5.65 | 665 | — | — | — | — |
| 460350 | 588 | 5.05 | 5.05 | 670 | 81.99 | 71.50 | 1 | 2700 |
| 94500 | 105 | 4.45 | 4.45 | 675 | — | — | — | — |
| 562950 | 482 | 4.10 | 4.10 | 680 | 89.92 | 82.95 | 1 | 1350 |
| 376650 | 226 | 3.35 | 3.35 | 690 | 98.13 | 90.40 | 2 | 0 |
| 41850 | 32 | 3.05 | 8.91 | 695 | — | — | — | — |
| 1455300 | 944 | 2.65 | 2.65 | 700 | 106.58 | 99.55 | 3 | 13500 |
| 70200 | 116 | 2.75 | 7.51 | 705 | — | — | — | — |
| 162000 | 95 | 2.20 | 2.20 | 710 | — | — | — | — |
| 193050 | 84 | 1.95 | 1.95 | 715 | 119.64 | 107.05 | 0 | 4050 |
| 699300 | 610 | 1.80 | 1.80 | 720 | 124.08 | 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.