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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying581.57KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 21 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 | 1 | 90450 |
| — | — | — | — | 410 | — | 0.05 | 3 | 14850 |
| 0 | 0 | 14.70 | 102.37 | 480 | 0.15 | 0.15 | 79 | 164700 |
| 0 | 0 | 12.95 | 92.56 | 490 | 0.25 | 0.25 | 82 | 64800 |
| 139050 | 3 | 83.00 | 82.88 | 500 | 0.45 | 0.45 | 246 | 1105650 |
| 16200 | 0 | 78.05 | 73.40 | 510 | 0.50 | 0.50 | 35 | 97200 |
| 6750 | 0 | 96.00 | 64.22 | 520 | 0.60 | 0.60 | 109 | 450900 |
| 9450 | 0 | 73.45 | 55.42 | 530 | 0.90 | 0.90 | 116 | 548100 |
| — | — | — | — | 535 | 1.10 | 1.10 | 42 | 68850 |
| 55350 | 5 | 43.60 | 43.60 | 540 | 1.40 | 1.40 | 251 | 453600 |
| 44550 | 0 | 59.30 | 43.20 | 545 | 1.70 | 1.70 | 413 | 149850 |
| 245700 | 84 | 34.55 | 34.55 | 550 | 2.20 | 2.20 | 1284 | 889650 |
| — | — | — | — | 555 | 2.85 | 2.85 | 408 | 90450 |
| 217350 | 80 | 26.15 | 26.15 | 560 | 3.75 | 3.75 | 1315 | 1494450 |
| — | — | — | — | 565 | 4.75 | 4.75 | 222 | 195750 |
| 488700 | 235 | 18.70 | 18.70 | 570 | 6.25 | 6.25 | 713 | 1167750 |
| 274050 | 358 | 15.40 | 15.40 | 575 | 7.80 | 7.80 | 570 | 337500 |
| 2913300 | 3768 | 12.50 | 12.50 | 580 | 10.00 | 10.00 | 1911 | 1845450 |
| 635850 | 1804 | 9.95 | 9.95 | 585 | 12.25 | 12.25 | 474 | 328050 |
| 1433700 | 2287 | 7.80 | 7.80 | 590 | 15.20 | 15.20 | 530 | 548100 |
| 444150 | 770 | 6.05 | 6.05 | 595 | 18.60 | 18.60 | 210 | 324000 |
| 4649400 | 4826 | 4.65 | 4.65 | 600 | 22.15 | 22.15 | 258 | 2327400 |
| 465750 | 1004 | 3.65 | 3.65 | 605 | 26.15 | 26.15 | 45 | 199800 |
| 1942650 | 2968 | 2.80 | 2.80 | 610 | 30.25 | 30.25 | 38 | 571050 |
| 784350 | 825 | 2.35 | 2.35 | 615 | 40.60 | 35.45 | 0 | 238950 |
| 2234250 | 1804 | 1.85 | 1.85 | 620 | 39.35 | 39.35 | 42 | 891000 |
| 369900 | 341 | 1.55 | 1.55 | 625 | 43.75 | 43.75 | 10 | 136350 |
| 1301400 | 1164 | 1.30 | 1.30 | 630 | 48.65 | 48.65 | 10 | 329400 |
| 534600 | 248 | 1.15 | 1.15 | 635 | 56.73 | 50.80 | 0 | 133650 |
| 1146150 | 747 | 1.00 | 1.00 | 640 | 61.05 | 57.00 | 9 | 302400 |
| 417150 | 147 | 0.80 | 0.80 | 645 | — | — | — | — |
| 1721250 | 590 | 0.70 | 0.70 | 650 | 69.98 | 66.45 | 0 | 440100 |
| 66150 | 43 | 0.65 | 0.65 | 655 | — | — | — | — |
| 697950 | 353 | 0.55 | 0.55 | 660 | 79.20 | 68.50 | 0 | 43200 |
| 82350 | 38 | 0.55 | 0.55 | 665 | — | — | — | — |
| 369900 | 140 | 0.50 | 0.50 | 670 | 88.64 | 81.50 | 1 | 4050 |
| 148500 | 28 | 0.45 | 0.88 | 675 | — | — | — | — |
| 533250 | 105 | 0.45 | 0.45 | 680 | 98.25 | 82.95 | 0 | 1350 |
| 282150 | 56 | 0.35 | 0.35 | 690 | 107.99 | 90.40 | 0 | 0 |
| 52650 | 18 | 0.30 | 0.36 | 695 | — | — | — | — |
| 1294650 | 361 | 0.35 | 0.35 | 700 | 117.81 | 99.55 | 0 | 13500 |
| 113400 | 15 | 0.30 | 0.30 | 705 | — | — | — | — |
| 72900 | 22 | 0.20 | 0.18 | 710 | — | — | — | — |
| 214650 | 21 | 0.20 | 0.20 | 715 | 132.64 | 107.05 | 0 | 4050 |
| 734400 | 134 | 0.15 | 0.15 | 720 | 137.60 | 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.