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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying581.45KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 300 | — | 0.20 | 1 | 2700 |
| — | — | — | — | 400 | — | 0.15 | 0 | 91800 |
| — | — | — | — | 410 | — | 0.15 | 0 | 14850 |
| 0 | 0 | 14.70 | 103.07 | 480 | 0.40 | 0.40 | 50 | 206550 |
| 0 | 0 | 12.95 | 93.53 | 490 | 1.13 | 0.60 | 15 | 68850 |
| 143100 | 0 | 103.00 | 84.21 | 500 | 0.95 | 0.95 | 137 | 1047600 |
| 16200 | 0 | 78.05 | 75.17 | 510 | 1.00 | 1.00 | 56 | 120150 |
| 6750 | 0 | 96.00 | 66.48 | 520 | 1.40 | 1.40 | 196 | 488700 |
| 9450 | 0 | 73.45 | 58.23 | 530 | 1.95 | 1.95 | 254 | 569700 |
| — | — | — | — | 535 | 2.35 | 2.35 | 40 | 76950 |
| 58050 | 6 | 50.65 | 50.47 | 540 | 2.85 | 2.85 | 309 | 324000 |
| 44550 | 0 | 59.30 | 46.81 | 545 | 3.35 | 3.35 | 156 | 114750 |
| 241650 | 51 | 39.25 | 39.25 | 550 | 4.05 | 4.05 | 1604 | 888300 |
| — | — | — | — | 555 | 4.90 | 4.90 | 194 | 95850 |
| 230850 | 58 | 31.35 | 31.35 | 560 | 5.95 | 5.95 | 1405 | 1539000 |
| — | — | — | — | 565 | 7.35 | 7.35 | 324 | 217350 |
| 490050 | 114 | 23.80 | 23.80 | 570 | 8.80 | 8.80 | 1380 | 1117800 |
| 265950 | 362 | 20.35 | 20.35 | 575 | 10.60 | 10.60 | 637 | 282150 |
| 1102950 | 1908 | 17.55 | 17.55 | 580 | 12.70 | 12.70 | 2559 | 1842750 |
| 372600 | 1558 | 15.15 | 15.15 | 585 | 15.20 | 15.20 | 975 | 244350 |
| 1351350 | 2832 | 12.90 | 12.90 | 590 | 17.90 | 17.90 | 1099 | 665550 |
| 475200 | 1028 | 10.95 | 10.95 | 595 | 21.10 | 21.10 | 296 | 334800 |
| 4799250 | 4110 | 9.25 | 9.25 | 600 | 24.30 | 24.30 | 862 | 2466450 |
| 502200 | 746 | 7.90 | 7.90 | 605 | 28.35 | 28.35 | 40 | 202500 |
| 3191400 | 1656 | 6.70 | 6.70 | 610 | 31.70 | 31.70 | 61 | 591300 |
| 773550 | 994 | 5.75 | 5.75 | 615 | 44.31 | 35.45 | 4 | 238950 |
| 2712150 | 2281 | 4.75 | 4.75 | 620 | 39.50 | 39.50 | 41 | 918000 |
| 384750 | 624 | 4.15 | 4.15 | 625 | 44.70 | 44.70 | 18 | 135000 |
| 1420200 | 1176 | 3.55 | 3.55 | 630 | 55.60 | 48.30 | 4 | 328050 |
| 472500 | 375 | 3.05 | 3.05 | 635 | 59.59 | 50.80 | 0 | 133650 |
| 926100 | 680 | 2.55 | 2.55 | 640 | 63.68 | 55.00 | 10 | 307800 |
| 434700 | 366 | 2.25 | 2.25 | 645 | — | — | — | — |
| 2128950 | 1273 | 2.00 | 2.00 | 650 | 66.45 | 66.45 | 9 | 440100 |
| 82350 | 215 | 1.65 | 1.65 | 655 | — | — | — | — |
| 857250 | 688 | 1.55 | 1.55 | 660 | 80.93 | 68.50 | 2 | 43200 |
| 93150 | 33 | 1.35 | 1.35 | 665 | — | — | — | — |
| 459000 | 189 | 1.20 | 1.20 | 670 | 89.97 | 94.00 | 0 | 5400 |
| 163350 | 25 | 1.10 | 1.10 | 675 | — | — | — | — |
| 583200 | 227 | 1.05 | 1.05 | 680 | 99.23 | 82.95 | 0 | 1350 |
| 349650 | 223 | 0.85 | 0.85 | 690 | 108.67 | 90.40 | 0 | 0 |
| 52650 | 23 | 1.00 | 1.24 | 695 | — | — | — | — |
| 1235250 | 286 | 0.70 | 0.70 | 700 | 118.24 | 99.55 | 0 | 13500 |
| 108000 | 11 | 0.60 | 0.60 | 705 | — | — | — | — |
| 83700 | 29 | 0.60 | 0.75 | 710 | — | — | — | — |
| 226800 | 27 | 0.50 | 0.50 | 715 | 132.79 | 107.05 | 0 | 4050 |
| 808650 | 175 | 0.40 | 0.40 | 720 | 137.68 | 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.