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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying580.89KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 16 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 | 8 | 91800 |
| — | — | — | — | 410 | 0.01 | 0.15 | 4 | 14850 |
| 0 | 0 | 14.70 | 102.78 | 480 | 0.80 | 0.80 | 115 | 193050 |
| 0 | 0 | 12.95 | 93.33 | 490 | 1.05 | 1.05 | 30 | 71550 |
| 143100 | 0 | 103.00 | 84.11 | 500 | 1.45 | 1.45 | 801 | 1111050 |
| 16200 | 0 | 78.05 | 75.19 | 510 | 1.80 | 1.80 | 122 | 137700 |
| 6750 | 0 | 96.00 | 66.63 | 520 | 2.30 | 2.30 | 606 | 504900 |
| 9450 | 0 | 73.45 | 58.51 | 530 | 3.10 | 3.10 | 575 | 549450 |
| — | — | — | — | 535 | 3.55 | 3.55 | 114 | 74250 |
| 58050 | 19 | 46.70 | 46.70 | 540 | 4.35 | 4.35 | 519 | 351000 |
| 44550 | 0 | 59.30 | 47.26 | 545 | 5.15 | 5.15 | 189 | 118800 |
| 238950 | 76 | 37.50 | 37.50 | 550 | 6.15 | 6.15 | 2627 | 853200 |
| — | — | — | — | 555 | 7.10 | 7.10 | 225 | 102600 |
| 225450 | 79 | 30.00 | 30.00 | 560 | 8.40 | 8.40 | 2603 | 1701000 |
| — | — | — | — | 565 | 9.95 | 9.95 | 673 | 207900 |
| 495450 | 238 | 22.65 | 22.65 | 570 | 12.00 | 12.00 | 2099 | 1194750 |
| 271350 | 248 | 20.05 | 20.05 | 575 | 14.15 | 14.15 | 1550 | 301050 |
| 1225800 | 2369 | 18.05 | 18.05 | 580 | 16.25 | 16.25 | 6009 | 1849500 |
| 371250 | 925 | 15.50 | 15.50 | 585 | 19.25 | 19.25 | 1474 | 190350 |
| 1201500 | 2642 | 13.40 | 13.40 | 590 | 22.15 | 22.15 | 2853 | 622350 |
| 456300 | 1391 | 11.55 | 11.55 | 595 | 25.40 | 25.40 | 1427 | 344250 |
| 4795200 | 5479 | 10.15 | 10.15 | 600 | 28.60 | 28.60 | 2432 | 2535300 |
| 529200 | 1217 | 8.70 | 8.70 | 605 | 31.85 | 31.85 | 451 | 205200 |
| 3261600 | 3686 | 7.65 | 7.65 | 610 | 35.90 | 35.90 | 530 | 598050 |
| 778950 | 1161 | 6.60 | 6.60 | 615 | 39.05 | 39.05 | 211 | 240300 |
| 2758050 | 3317 | 5.75 | 5.75 | 620 | 43.60 | 43.60 | 247 | 932850 |
| 387450 | 913 | 5.00 | 5.00 | 625 | 47.95 | 47.95 | 15 | 137700 |
| 1483650 | 2158 | 4.35 | 4.35 | 630 | 51.90 | 51.90 | 47 | 326700 |
| 486000 | 732 | 4.15 | 4.15 | 635 | 60.73 | 50.80 | 2 | 133650 |
| 954450 | 1497 | 3.45 | 3.45 | 640 | 61.10 | 61.10 | 77 | 307800 |
| 206550 | 232 | 3.10 | 3.10 | 645 | — | — | — | — |
| 2251800 | 2189 | 2.80 | 2.80 | 650 | 69.40 | 69.40 | 13 | 450900 |
| 214650 | 153 | 2.45 | 2.45 | 655 | — | — | — | — |
| 851850 | 791 | 2.30 | 2.30 | 660 | 81.88 | 55.70 | 0 | 43200 |
| 87750 | 95 | 1.90 | 1.90 | 665 | — | — | — | — |
| 417150 | 324 | 1.80 | 1.80 | 670 | 90.85 | 94.00 | 1 | 5400 |
| 163350 | 43 | 1.50 | 2.73 | 675 | — | — | — | — |
| 618300 | 387 | 1.50 | 1.50 | 680 | 100.04 | 82.95 | 0 | 1350 |
| 419850 | 180 | 1.20 | 1.20 | 690 | 109.41 | 90.40 | 0 | 0 |
| 58050 | 34 | 1.10 | 1.10 | 695 | — | — | — | — |
| 1285200 | 657 | 1.05 | 1.05 | 700 | 118.93 | 99.55 | 0 | 13500 |
| 112050 | 34 | 0.95 | 0.95 | 705 | — | — | — | — |
| 98550 | 79 | 0.85 | 0.85 | 710 | — | — | — | — |
| 230850 | 54 | 0.85 | 0.85 | 715 | 133.40 | 107.05 | 0 | 4050 |
| 754650 | 193 | 0.75 | 0.75 | 720 | 138.27 | 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.