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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying590.99KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 7 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 | 0.06 | 0.15 | 8 | 116100 |
| — | — | — | — | 410 | 0.10 | 0.30 | 1 | 22950 |
| 0 | 0 | 14.70 | 114.98 | 480 | 1.05 | 1.05 | 22 | 133650 |
| 0 | 0 | 12.95 | 105.92 | 490 | 3.19 | 1.35 | 3 | 83700 |
| 143100 | 1 | 98.20 | 97.11 | 500 | 1.70 | 1.70 | 132 | 978750 |
| 16200 | 0 | 78.05 | 88.59 | 510 | 2.15 | 2.15 | 129 | 125550 |
| 6750 | 0 | 96.00 | 80.41 | 520 | 2.95 | 2.95 | 81 | 630450 |
| 9450 | 0 | 73.45 | 72.60 | 530 | 3.90 | 3.90 | 95 | 596700 |
| — | — | — | — | 535 | 4.45 | 4.45 | 24 | 71550 |
| 60750 | 3 | 56.95 | 65.21 | 540 | 5.15 | 5.15 | 139 | 1030050 |
| 44550 | 0 | 59.30 | 61.66 | 545 | 13.75 | 6.20 | 12 | 128250 |
| 213300 | 16 | 49.00 | 58.21 | 550 | 7.05 | 7.05 | 589 | 1254150 |
| — | — | — | — | 555 | 16.94 | 8.45 | 53 | 191700 |
| 383400 | 4 | 40.30 | 51.70 | 560 | 9.35 | 9.35 | 520 | 1800900 |
| — | — | — | — | 565 | 10.95 | 10.95 | 236 | 271350 |
| 508950 | 65 | 34.20 | 34.20 | 570 | 12.55 | 12.55 | 428 | 977400 |
| 263250 | 5 | 31.95 | 31.95 | 575 | 14.55 | 14.55 | 139 | 237600 |
| 916650 | 167 | 28.00 | 28.00 | 580 | 16.60 | 16.60 | 657 | 1266300 |
| 349650 | 76 | 25.40 | 25.40 | 585 | 18.90 | 18.90 | 135 | 290250 |
| 826200 | 358 | 23.00 | 23.00 | 590 | 21.40 | 21.40 | 783 | 703350 |
| 419850 | 522 | 20.65 | 20.65 | 595 | 24.15 | 24.15 | 434 | 499500 |
| 7427700 | 2505 | 18.65 | 18.65 | 600 | 26.75 | 26.75 | 965 | 2718900 |
| 626400 | 594 | 16.75 | 16.75 | 605 | 30.20 | 30.20 | 122 | 217350 |
| 3279150 | 776 | 14.95 | 14.95 | 610 | 33.35 | 33.35 | 120 | 670950 |
| 472500 | 209 | 13.30 | 13.30 | 615 | 46.17 | 36.90 | 3 | 183600 |
| 2743200 | 1275 | 11.85 | 11.85 | 620 | 40.20 | 40.20 | 37 | 1154250 |
| 402300 | 239 | 10.55 | 10.55 | 625 | 52.64 | 39.20 | 0 | 148500 |
| 1406700 | 739 | 9.40 | 9.40 | 630 | 56.03 | 42.85 | 0 | 410400 |
| 450900 | 264 | 8.35 | 8.35 | 635 | 59.51 | 43.60 | 0 | 145800 |
| 1038150 | 485 | 7.50 | 7.50 | 640 | 63.09 | 50.60 | 0 | 310500 |
| 179550 | 117 | 6.55 | 6.55 | 645 | — | — | — | — |
| 2536650 | 1567 | 5.95 | 5.95 | 650 | 64.20 | 64.20 | 4 | 464400 |
| 89100 | 27 | 5.30 | 5.30 | 655 | — | — | — | — |
| 1013850 | 296 | 4.70 | 4.70 | 660 | 78.30 | 76.70 | 0 | 43200 |
| 91800 | 39 | 4.10 | 4.10 | 665 | — | — | — | — |
| 523800 | 367 | 3.75 | 3.75 | 670 | 86.36 | 78.65 | 1 | 4050 |
| 89100 | 30 | 3.35 | 3.35 | 675 | — | — | — | — |
| 561600 | 147 | 3.00 | 3.00 | 680 | 94.70 | 82.95 | 0 | 1350 |
| 364500 | 80 | 2.40 | 2.40 | 690 | 103.27 | 90.40 | 0 | 0 |
| 40500 | 10 | 2.10 | 2.10 | 695 | — | — | — | — |
| 1441800 | 305 | 2.00 | 2.00 | 700 | 112.06 | 99.55 | 0 | 13500 |
| 68850 | 10 | 1.70 | 1.70 | 705 | — | — | — | — |
| 156600 | 25 | 1.55 | 1.55 | 710 | — | — | — | — |
| 206550 | 54 | 1.35 | 1.35 | 715 | 125.58 | 107.05 | 0 | 4050 |
| 702000 | 132 | 1.20 | 1.20 | 720 | 130.16 | 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.