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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying607.60KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 9 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 | 0.10 | 3 | 109350 |
| — | — | — | — | 410 | 0.03 | 0.30 | 0 | 22950 |
| 0 | 0 | 14.70 | 130.28 | 480 | 0.55 | 0.55 | 34 | 116100 |
| 0 | 0 | 12.95 | 120.84 | 490 | 0.90 | 0.90 | 13 | 76950 |
| 143100 | 1 | 109.00 | 111.58 | 500 | 1.05 | 1.05 | 148 | 970650 |
| 16200 | 0 | 78.05 | 102.55 | 510 | 3.33 | 1.00 | 37 | 103950 |
| 6750 | 0 | 96.00 | 93.78 | 520 | 1.55 | 1.55 | 375 | 500850 |
| 9450 | 0 | 73.45 | 85.32 | 530 | 2.15 | 2.15 | 152 | 540000 |
| — | — | — | — | 535 | 2.30 | 2.30 | 50 | 58050 |
| 60750 | 0 | 56.95 | 77.20 | 540 | 2.70 | 2.70 | 720 | 513000 |
| 44550 | 0 | 59.30 | 73.29 | 545 | 3.20 | 3.20 | 56 | 114750 |
| 214650 | 29 | 62.75 | 62.75 | 550 | 3.70 | 3.70 | 743 | 1713150 |
| — | — | — | — | 555 | 4.20 | 4.20 | 101 | 155250 |
| 241650 | 160 | 60.10 | 62.17 | 560 | 4.85 | 4.85 | 624 | 1710450 |
| — | — | — | — | 565 | 5.80 | 5.80 | 182 | 241650 |
| 465750 | 13 | 45.25 | 45.25 | 570 | 6.75 | 6.75 | 503 | 1142100 |
| 267300 | 0 | 45.30 | 52.03 | 575 | 7.75 | 7.75 | 195 | 267300 |
| 839700 | 175 | 36.20 | 36.20 | 580 | 9.15 | 9.15 | 1162 | 1482300 |
| 344250 | 27 | 33.65 | 33.65 | 585 | 10.50 | 10.50 | 398 | 282150 |
| 679050 | 287 | 30.75 | 30.75 | 590 | 12.40 | 12.40 | 1038 | 784350 |
| 325350 | 264 | 27.60 | 27.60 | 595 | 14.30 | 14.30 | 455 | 487350 |
| 4222800 | 1822 | 24.75 | 24.75 | 600 | 16.45 | 16.45 | 2170 | 2982150 |
| 340200 | 713 | 22.30 | 22.30 | 605 | 18.95 | 18.95 | 645 | 256500 |
| 3492450 | 3068 | 19.90 | 19.90 | 610 | 21.60 | 21.60 | 1215 | 885600 |
| 604800 | 2108 | 17.70 | 17.70 | 615 | 24.25 | 24.25 | 598 | 386100 |
| 2655450 | 4146 | 15.85 | 15.85 | 620 | 27.05 | 27.05 | 934 | 1150200 |
| 386100 | 755 | 14.20 | 14.20 | 625 | 30.35 | 30.35 | 113 | 160650 |
| 1381050 | 1910 | 12.45 | 12.45 | 630 | 34.05 | 34.05 | 138 | 356400 |
| 446850 | 645 | 11.15 | 11.15 | 635 | 47.73 | 35.40 | 0 | 147150 |
| 1135350 | 1355 | 9.80 | 9.80 | 640 | 41.50 | 41.50 | 33 | 329400 |
| 218700 | 264 | 8.80 | 8.80 | 645 | — | — | — | — |
| 2398950 | 1986 | 7.70 | 7.70 | 650 | 57.83 | 44.15 | 0 | 461700 |
| 85050 | 70 | 6.80 | 6.80 | 655 | — | — | — | — |
| 919350 | 1201 | 6.15 | 6.15 | 660 | 65.06 | 55.70 | 3 | 43200 |
| 90450 | 107 | 5.50 | 5.50 | 665 | — | — | — | — |
| 500850 | 382 | 4.90 | 4.90 | 670 | 72.68 | 71.55 | 0 | 4050 |
| 99900 | 64 | 4.25 | 4.25 | 675 | — | — | — | — |
| 544050 | 472 | 3.85 | 3.85 | 680 | 80.58 | 82.95 | 0 | 1350 |
| 426600 | 230 | 3.10 | 3.10 | 690 | 88.78 | 90.40 | 0 | 0 |
| 48600 | 36 | 2.60 | 2.60 | 695 | — | — | — | — |
| 1495800 | 1022 | 2.40 | 2.40 | 700 | 97.25 | 99.55 | 0 | 13500 |
| 85050 | 27 | 2.30 | 6.42 | 705 | — | — | — | — |
| 135000 | 68 | 2.00 | 5.81 | 710 | — | — | — | — |
| 211950 | 66 | 1.75 | 1.75 | 715 | 110.38 | 107.05 | 0 | 4050 |
| 787050 | 222 | 1.45 | 1.45 | 720 | 114.86 | 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.