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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying581.85KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 18 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 | — | 0.05 | 6 | 91800 |
| — | — | — | — | 410 | — | 0.05 | 2 | 14850 |
| 0 | 0 | 14.70 | 103.22 | 480 | 0.30 | 0.30 | 31 | 205200 |
| 0 | 0 | 12.95 | 93.60 | 490 | 0.55 | 0.55 | 2 | 68850 |
| 143100 | 0 | 103.00 | 84.18 | 500 | 0.75 | 0.75 | 91 | 1044900 |
| 16200 | 0 | 78.05 | 75.03 | 510 | 0.85 | 0.85 | 21 | 118800 |
| 6750 | 0 | 96.00 | 66.21 | 520 | 1.10 | 1.10 | 78 | 490050 |
| 9450 | 0 | 73.45 | 57.82 | 530 | 1.50 | 1.50 | 58 | 565650 |
| — | — | — | — | 535 | 1.75 | 1.75 | 48 | 68850 |
| 58050 | 5 | 48.50 | 49.92 | 540 | 2.10 | 2.10 | 115 | 329400 |
| 44550 | 0 | 59.30 | 46.20 | 545 | 2.45 | 2.45 | 93 | 120150 |
| 238950 | 35 | 39.15 | 39.15 | 550 | 3.05 | 3.05 | 853 | 857250 |
| — | — | — | — | 555 | 3.80 | 3.80 | 148 | 128250 |
| 225450 | 48 | 30.25 | 30.25 | 560 | 4.55 | 4.55 | 1078 | 1471500 |
| — | — | — | — | 565 | 5.70 | 5.70 | 188 | 203850 |
| 494100 | 71 | 22.85 | 22.85 | 570 | 6.95 | 6.95 | 654 | 1120500 |
| 253800 | 246 | 19.40 | 19.40 | 575 | 8.45 | 8.45 | 392 | 290250 |
| 1066500 | 1359 | 16.35 | 16.35 | 580 | 10.25 | 10.25 | 1800 | 1849500 |
| 353700 | 1759 | 13.75 | 13.75 | 585 | 12.55 | 12.55 | 661 | 248400 |
| 1355400 | 1974 | 11.25 | 11.25 | 590 | 15.25 | 15.25 | 685 | 554850 |
| 465750 | 699 | 9.30 | 9.30 | 595 | 18.05 | 18.05 | 153 | 319950 |
| 4631850 | 3425 | 7.65 | 7.65 | 600 | 21.40 | 21.40 | 455 | 2316600 |
| 463050 | 679 | 6.25 | 6.25 | 605 | 36.21 | 28.35 | 0 | 202500 |
| 2307150 | 2399 | 5.15 | 5.15 | 610 | 29.15 | 29.15 | 46 | 584550 |
| 742500 | 693 | 4.25 | 4.25 | 615 | 43.13 | 35.45 | 0 | 238950 |
| 2309850 | 1569 | 3.55 | 3.55 | 620 | 37.65 | 37.65 | 36 | 909900 |
| 380700 | 291 | 2.95 | 2.95 | 625 | 50.63 | 40.55 | 2 | 136350 |
| 1296000 | 925 | 2.45 | 2.45 | 630 | 46.75 | 46.75 | 6 | 328050 |
| 564300 | 345 | 2.15 | 2.15 | 635 | 58.56 | 50.80 | 0 | 133650 |
| 920700 | 265 | 1.85 | 1.85 | 640 | 62.70 | 55.00 | 0 | 307800 |
| 413100 | 89 | 1.60 | 1.60 | 645 | — | — | — | — |
| 2041200 | 491 | 1.35 | 1.35 | 650 | 71.25 | 66.45 | 0 | 440100 |
| 86400 | 25 | 1.20 | 1.20 | 655 | — | — | — | — |
| 849150 | 240 | 1.00 | 1.00 | 660 | 80.12 | 68.50 | 0 | 43200 |
| 89100 | 13 | 1.00 | 1.00 | 665 | — | — | — | — |
| 479250 | 179 | 0.80 | 0.80 | 670 | 89.25 | 94.00 | 0 | 5400 |
| 164700 | 6 | 0.75 | 0.75 | 675 | — | — | — | — |
| 572400 | 161 | 0.70 | 0.70 | 680 | 98.59 | 82.95 | 0 | 1350 |
| 302400 | 76 | 0.55 | 0.55 | 690 | 108.10 | 90.40 | 0 | 0 |
| 48600 | 6 | 0.55 | 0.99 | 695 | — | — | — | — |
| 1256850 | 275 | 0.50 | 0.50 | 700 | 117.73 | 99.55 | 0 | 13500 |
| 106650 | 3 | 0.40 | 0.69 | 705 | — | — | — | — |
| 76950 | 9 | 0.45 | 0.45 | 710 | — | — | — | — |
| 221400 | 17 | 0.40 | 0.40 | 715 | 132.35 | 107.05 | 0 | 4050 |
| 805950 | 109 | 0.30 | 0.30 | 720 | 137.26 | 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.