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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying601.12KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 11 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 | 0.15 | 0.15 | 18 | 91800 |
| — | — | — | — | 410 | 0.02 | 0.15 | 0 | 21600 |
| 0 | 0 | 14.70 | 123.54 | 480 | 0.60 | 0.60 | 38 | 141750 |
| 0 | 0 | 12.95 | 114.08 | 490 | 0.95 | 0.95 | 12 | 79650 |
| 143100 | 1 | 103.00 | 104.82 | 500 | 1.05 | 1.05 | 162 | 1096200 |
| 16200 | 0 | 78.05 | 95.79 | 510 | 1.15 | 1.15 | 47 | 95850 |
| 6750 | 0 | 96.00 | 87.03 | 520 | 1.45 | 1.45 | 253 | 467100 |
| 9450 | 0 | 73.45 | 78.61 | 530 | 1.95 | 1.95 | 162 | 529200 |
| — | — | — | — | 535 | 2.10 | 2.10 | 45 | 66150 |
| 59400 | 8 | 65.55 | 70.57 | 540 | 2.45 | 2.45 | 227 | 383400 |
| 44550 | 0 | 59.30 | 66.70 | 545 | 2.80 | 2.80 | 79 | 143100 |
| 206550 | 33 | 57.10 | 57.10 | 550 | 3.30 | 3.30 | 2162 | 1212300 |
| — | — | — | — | 555 | 3.85 | 3.85 | 80 | 102600 |
| 232200 | 26 | 48.85 | 48.85 | 560 | 4.45 | 4.45 | 925 | 1580850 |
| — | — | — | — | 565 | 5.25 | 5.25 | 325 | 301050 |
| 461700 | 9 | 34.50 | 49.06 | 570 | 6.30 | 6.30 | 1508 | 1225800 |
| 261900 | 23 | 36.05 | 36.05 | 575 | 7.40 | 7.40 | 343 | 248400 |
| 676350 | 313 | 32.65 | 32.65 | 580 | 8.65 | 8.65 | 1748 | 1575450 |
| 332100 | 119 | 29.05 | 29.05 | 585 | 10.30 | 10.30 | 295 | 290250 |
| 662850 | 1027 | 25.95 | 25.95 | 590 | 12.05 | 12.05 | 1768 | 877500 |
| 319950 | 1075 | 23.10 | 23.10 | 595 | 13.95 | 13.95 | 923 | 477900 |
| 4560300 | 4941 | 20.25 | 20.25 | 600 | 16.10 | 16.10 | 2506 | 2965950 |
| 332100 | 765 | 17.85 | 17.85 | 605 | 18.85 | 18.85 | 395 | 202500 |
| 3531600 | 1787 | 15.80 | 15.80 | 610 | 21.70 | 21.70 | 589 | 768150 |
| 525150 | 907 | 13.75 | 13.75 | 615 | 24.70 | 24.70 | 299 | 310500 |
| 2542050 | 2751 | 12.05 | 12.05 | 620 | 28.15 | 28.15 | 480 | 1053000 |
| 357750 | 801 | 10.50 | 10.50 | 625 | 43.55 | 32.10 | 21 | 148500 |
| 1428300 | 2003 | 9.20 | 9.20 | 630 | 46.77 | 34.65 | 24 | 359100 |
| 475200 | 487 | 8.00 | 8.00 | 635 | 50.11 | 48.45 | 2 | 136350 |
| 1111050 | 1433 | 7.00 | 7.00 | 640 | 43.10 | 43.10 | 25 | 340200 |
| 206550 | 433 | 6.30 | 6.30 | 645 | — | — | — | — |
| 2070900 | 1916 | 5.45 | 5.45 | 650 | 60.76 | 42.30 | 0 | 461700 |
| 187650 | 187 | 4.60 | 4.60 | 655 | — | — | — | — |
| 712800 | 867 | 4.25 | 4.25 | 660 | 68.39 | 55.70 | 0 | 43200 |
| 97200 | 74 | 3.80 | 3.80 | 665 | — | — | — | — |
| 513000 | 503 | 3.35 | 3.35 | 670 | 76.31 | 70.50 | 1 | 4050 |
| 151200 | 156 | 2.85 | 8.47 | 675 | — | — | — | — |
| 695250 | 559 | 2.70 | 2.70 | 680 | 84.57 | 82.95 | 0 | 1350 |
| 417150 | 247 | 2.10 | 2.10 | 690 | 93.10 | 90.40 | 0 | 0 |
| 54000 | 21 | 1.85 | 5.57 | 695 | — | — | — | — |
| 1448550 | 520 | 1.80 | 1.80 | 700 | 101.87 | 99.55 | 0 | 13500 |
| 76950 | 10 | 1.60 | 4.48 | 705 | — | — | — | — |
| 121500 | 41 | 1.40 | 1.40 | 710 | — | — | — | — |
| 214650 | 35 | 1.35 | 1.35 | 715 | 115.40 | 107.05 | 0 | 4050 |
| 768150 | 290 | 1.15 | 1.15 | 720 | 120.00 | 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.