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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying615.24KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 10 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 | 0.10 | 0.10 | 1 | 108000 |
| — | — | — | — | 410 | 0.15 | 0.15 | 1 | 21600 |
| 0 | 0 | 14.70 | 137.48 | 480 | 0.55 | 0.55 | 18 | 122850 |
| 0 | 0 | 12.95 | 127.90 | 490 | 0.75 | 0.75 | 9 | 78300 |
| 143100 | 0 | 109.00 | 118.47 | 500 | 1.00 | 1.00 | 134 | 1043550 |
| 16200 | 0 | 78.05 | 109.24 | 510 | 2.45 | 1.00 | 18 | 97200 |
| 6750 | 0 | 96.00 | 100.23 | 520 | 1.35 | 1.35 | 85 | 469800 |
| 9450 | 0 | 73.45 | 91.49 | 530 | 1.70 | 1.70 | 55 | 533250 |
| — | — | — | — | 535 | 1.95 | 1.95 | 12 | 55350 |
| 60750 | 0 | 56.95 | 83.06 | 540 | 2.15 | 2.15 | 234 | 407700 |
| 44550 | 0 | 59.30 | 78.98 | 545 | 2.40 | 2.40 | 30 | 113400 |
| 216000 | 1 | 65.50 | 65.50 | 550 | 2.85 | 2.85 | 677 | 1826550 |
| — | — | — | — | 555 | 3.25 | 3.25 | 146 | 120150 |
| 241650 | 2 | 57.50 | 67.32 | 560 | 3.60 | 3.60 | 441 | 1740150 |
| — | — | — | — | 565 | 4.35 | 4.35 | 120 | 272700 |
| 465750 | 3 | 50.00 | 50.00 | 570 | 5.00 | 5.00 | 675 | 1007100 |
| 263250 | 4 | 46.30 | 56.61 | 575 | 5.95 | 5.95 | 134 | 286200 |
| 661500 | 276 | 41.50 | 41.50 | 580 | 6.85 | 6.85 | 817 | 1466100 |
| 338850 | 9 | 37.60 | 50.06 | 585 | 8.10 | 8.10 | 276 | 276750 |
| 666900 | 140 | 34.10 | 34.10 | 590 | 9.40 | 9.40 | 820 | 818100 |
| 317250 | 110 | 30.85 | 30.85 | 595 | 10.95 | 10.95 | 310 | 487350 |
| 4457700 | 1532 | 27.30 | 27.30 | 600 | 12.85 | 12.85 | 1857 | 3111750 |
| 275400 | 625 | 24.20 | 24.20 | 605 | 14.90 | 14.90 | 365 | 267300 |
| 3446550 | 2483 | 21.80 | 21.80 | 610 | 17.15 | 17.15 | 997 | 974700 |
| 595350 | 2124 | 19.30 | 19.30 | 615 | 19.85 | 19.85 | 649 | 406350 |
| 2577150 | 3639 | 17.20 | 17.20 | 620 | 22.60 | 22.60 | 860 | 1165050 |
| 396900 | 645 | 15.15 | 15.15 | 625 | 25.35 | 25.35 | 38 | 153900 |
| 1366200 | 1466 | 13.40 | 13.40 | 630 | 28.85 | 28.85 | 42 | 360450 |
| 429300 | 524 | 11.75 | 11.75 | 635 | 42.50 | 30.60 | 64 | 137700 |
| 1235250 | 893 | 10.30 | 10.30 | 640 | 35.60 | 35.60 | 27 | 345600 |
| 214650 | 123 | 9.20 | 9.20 | 645 | — | — | — | — |
| 2184300 | 1804 | 8.05 | 8.05 | 650 | 52.14 | 42.30 | 15 | 461700 |
| 82350 | 81 | 7.15 | 7.15 | 655 | — | — | — | — |
| 864000 | 957 | 6.30 | 6.30 | 660 | 59.09 | 55.70 | 0 | 43200 |
| 78300 | 91 | 5.60 | 5.60 | 665 | — | — | — | — |
| 492750 | 341 | 5.00 | 5.00 | 670 | 66.46 | 71.55 | 0 | 4050 |
| 109350 | 89 | 4.30 | 4.30 | 675 | — | — | — | — |
| 623700 | 450 | 3.90 | 3.90 | 680 | 74.15 | 82.95 | 0 | 1350 |
| 395550 | 236 | 3.10 | 3.10 | 690 | 82.17 | 90.40 | 0 | 0 |
| 54000 | 25 | 2.90 | 2.90 | 695 | — | — | — | — |
| 1586250 | 872 | 2.55 | 2.55 | 700 | 90.47 | 99.55 | 0 | 13500 |
| 83700 | 64 | 2.25 | 2.25 | 705 | — | — | — | — |
| 133650 | 49 | 2.05 | 2.05 | 710 | — | — | — | — |
| 213300 | 37 | 1.80 | 1.80 | 715 | 103.40 | 107.05 | 0 | 4050 |
| 795150 | 186 | 1.60 | 1.60 | 720 | 107.82 | 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.