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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying604.18KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 15 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 | 3 | 91800 |
| — | — | — | — | 410 | 0.05 | 0.05 | 9 | 14850 |
| 0 | 0 | 14.70 | 125.70 | 480 | 0.55 | 0.55 | 40 | 156600 |
| 0 | 0 | 12.95 | 116.00 | 490 | 0.72 | 0.75 | 8 | 71550 |
| 143100 | 0 | 103.00 | 106.45 | 500 | 1.00 | 1.00 | 99 | 1082700 |
| 16200 | 0 | 78.05 | 97.07 | 510 | 1.74 | 1.00 | 7 | 99900 |
| 6750 | 0 | 96.00 | 87.94 | 520 | 1.40 | 1.40 | 72 | 461700 |
| 9450 | 0 | 73.45 | 79.09 | 530 | 1.90 | 1.90 | 100 | 564300 |
| — | — | — | — | 535 | 2.00 | 2.00 | 49 | 52650 |
| 59400 | 0 | 65.55 | 70.60 | 540 | 2.25 | 2.25 | 165 | 341550 |
| 44550 | 0 | 59.30 | 66.51 | 545 | 2.60 | 2.60 | 190 | 106650 |
| 209250 | 14 | 57.20 | 57.20 | 550 | 2.95 | 2.95 | 974 | 1183950 |
| — | — | — | — | 555 | 3.50 | 3.50 | 62 | 79650 |
| 230850 | 7 | 48.00 | 48.00 | 560 | 4.05 | 4.05 | 532 | 1452600 |
| — | — | — | — | 565 | 4.80 | 4.80 | 177 | 310500 |
| 460350 | 30 | 45.55 | 47.80 | 570 | 5.75 | 5.75 | 838 | 1186650 |
| 261900 | 0 | 36.05 | 44.45 | 575 | 6.40 | 6.40 | 346 | 229500 |
| 661500 | 91 | 33.25 | 33.25 | 580 | 7.70 | 7.70 | 1463 | 1597050 |
| 324000 | 77 | 29.45 | 29.45 | 585 | 9.15 | 9.15 | 433 | 297000 |
| 638550 | 240 | 25.70 | 25.70 | 590 | 11.05 | 11.05 | 1144 | 911250 |
| 286200 | 241 | 22.85 | 22.85 | 595 | 12.65 | 12.65 | 525 | 503550 |
| 4318650 | 2049 | 20.50 | 20.50 | 600 | 15.00 | 15.00 | 2220 | 2992950 |
| 411750 | 946 | 17.70 | 17.70 | 605 | 17.40 | 17.40 | 830 | 245700 |
| 3740850 | 3789 | 15.70 | 15.70 | 610 | 20.25 | 20.25 | 1868 | 675000 |
| 702000 | 2657 | 13.55 | 13.55 | 615 | 23.55 | 23.55 | 866 | 274050 |
| 2658150 | 4783 | 11.80 | 11.80 | 620 | 26.40 | 26.40 | 973 | 1001700 |
| 356400 | 892 | 10.10 | 10.10 | 625 | 38.38 | 32.10 | 0 | 148500 |
| 1362150 | 3137 | 9.00 | 9.00 | 630 | 33.35 | 33.35 | 147 | 340200 |
| 521100 | 949 | 7.80 | 7.80 | 635 | 44.94 | 48.45 | 0 | 136350 |
| 1120500 | 1398 | 6.80 | 6.80 | 640 | 41.65 | 41.65 | 25 | 332100 |
| 209250 | 202 | 5.90 | 5.90 | 645 | — | — | — | — |
| 2115450 | 2169 | 5.25 | 5.25 | 650 | 55.74 | 42.30 | 0 | 461700 |
| 168750 | 173 | 4.55 | 4.55 | 655 | — | — | — | — |
| 803250 | 791 | 4.15 | 4.15 | 660 | 63.45 | 55.70 | 0 | 43200 |
| 87750 | 79 | 3.50 | 3.50 | 665 | — | — | — | — |
| 507600 | 429 | 3.20 | 3.20 | 670 | 71.55 | 58.40 | 1 | 4050 |
| 167400 | 112 | 2.95 | 2.95 | 675 | — | — | — | — |
| 676350 | 402 | 2.55 | 2.55 | 680 | 79.99 | 82.95 | 0 | 1350 |
| 375300 | 246 | 2.05 | 2.05 | 690 | 88.72 | 90.40 | 0 | 0 |
| 56700 | 24 | 1.85 | 1.85 | 695 | — | — | — | — |
| 1552500 | 833 | 1.80 | 1.80 | 700 | 97.69 | 99.55 | 0 | 13500 |
| 120150 | 63 | 1.50 | 1.50 | 705 | — | — | — | — |
| 116100 | 50 | 1.40 | 2.64 | 710 | — | — | — | — |
| 230850 | 68 | 1.30 | 1.30 | 715 | 111.52 | 107.05 | 0 | 4050 |
| 746550 | 312 | 1.15 | 1.15 | 720 | 116.21 | 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.