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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying612.59KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 8 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 | 0.02 | 0.15 | 12 | 110700 |
| — | — | — | — | 410 | 0.04 | 0.30 | 0 | 22950 |
| 0 | 0 | 14.70 | 135.34 | 480 | 0.60 | 0.60 | 54 | 105300 |
| 0 | 0 | 12.95 | 125.89 | 490 | 0.80 | 0.80 | 25 | 81000 |
| 143100 | 0 | 98.20 | 116.61 | 500 | 1.05 | 1.05 | 242 | 984150 |
| 16200 | 0 | 78.05 | 107.55 | 510 | 1.10 | 1.10 | 109 | 121500 |
| 6750 | 0 | 96.00 | 98.73 | 520 | 1.50 | 1.50 | 311 | 571050 |
| 9450 | 0 | 73.45 | 90.20 | 530 | 1.90 | 1.90 | 242 | 508950 |
| — | — | — | — | 535 | 2.10 | 2.10 | 78 | 62100 |
| 60750 | 0 | 56.95 | 82.00 | 540 | 2.40 | 2.40 | 513 | 992250 |
| 44550 | 0 | 59.30 | 78.04 | 545 | 2.80 | 2.80 | 138 | 116100 |
| 214650 | 36 | 67.40 | 67.40 | 550 | 3.30 | 3.30 | 1617 | 1668600 |
| — | — | — | — | 555 | 3.85 | 3.85 | 247 | 155250 |
| 384750 | 45 | 56.20 | 56.20 | 560 | 4.40 | 4.40 | 1096 | 1674000 |
| — | — | — | — | 565 | 5.15 | 5.15 | 414 | 237600 |
| 472500 | 173 | 49.85 | 49.85 | 570 | 6.00 | 6.00 | 1346 | 1082700 |
| 267300 | 41 | 45.30 | 45.30 | 575 | 7.10 | 7.10 | 385 | 259200 |
| 920700 | 472 | 43.50 | 43.50 | 580 | 8.20 | 8.20 | 2139 | 1374300 |
| 348300 | 215 | 39.20 | 39.20 | 585 | 9.80 | 9.80 | 648 | 291600 |
| 670950 | 3738 | 35.85 | 35.85 | 590 | 11.00 | 11.00 | 2118 | 792450 |
| 297000 | 1410 | 32.35 | 32.35 | 595 | 12.75 | 12.75 | 1209 | 510300 |
| 4498200 | 8855 | 29.85 | 29.85 | 600 | 14.70 | 14.70 | 4031 | 3183300 |
| 326700 | 1976 | 26.70 | 26.70 | 605 | 17.05 | 17.05 | 765 | 253800 |
| 3424950 | 5818 | 23.75 | 23.75 | 610 | 19.60 | 19.60 | 1869 | 866700 |
| 490050 | 2559 | 21.35 | 21.35 | 615 | 22.10 | 22.10 | 639 | 322650 |
| 2574450 | 6115 | 19.80 | 19.80 | 620 | 24.45 | 24.45 | 844 | 1310850 |
| 418500 | 1118 | 17.45 | 17.45 | 625 | 27.20 | 27.20 | 139 | 174150 |
| 1382400 | 3308 | 15.40 | 15.40 | 630 | 30.95 | 30.95 | 162 | 379350 |
| 452250 | 1056 | 14.05 | 14.05 | 635 | 35.40 | 35.40 | 2 | 147150 |
| 1074600 | 2001 | 12.60 | 12.60 | 640 | 37.90 | 37.90 | 76 | 329400 |
| 201150 | 394 | 11.10 | 11.10 | 645 | — | — | — | — |
| 2359800 | 3815 | 9.60 | 9.60 | 650 | 44.15 | 44.15 | 4 | 461700 |
| 90450 | 232 | 8.70 | 8.70 | 655 | — | — | — | — |
| 1121850 | 1340 | 7.75 | 7.75 | 660 | 62.36 | 76.70 | 0 | 43200 |
| 95850 | 213 | 6.75 | 6.75 | 665 | — | — | — | — |
| 542700 | 857 | 6.00 | 6.00 | 670 | 69.74 | 71.55 | 1 | 4050 |
| 101250 | 220 | 5.40 | 5.40 | 675 | — | — | — | — |
| 591300 | 925 | 4.85 | 4.85 | 680 | 77.43 | 82.95 | 0 | 1350 |
| 450900 | 447 | 3.80 | 3.80 | 690 | 85.40 | 90.40 | 0 | 0 |
| 45900 | 79 | 3.50 | 3.50 | 695 | — | — | — | — |
| 1503900 | 1808 | 2.95 | 2.95 | 700 | 93.66 | 99.55 | 0 | 13500 |
| 82350 | 142 | 2.85 | 2.85 | 705 | — | — | — | — |
| 157950 | 124 | 2.40 | 2.40 | 710 | — | — | — | — |
| 217350 | 201 | 2.20 | 2.20 | 715 | 106.52 | 107.05 | 0 | 4050 |
| 818100 | 555 | 1.85 | 1.85 | 720 | 110.91 | 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.