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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying583.00KALYANKJIL · archived level
Strikes46Published for this date and expiry
KALYANKJIL option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 300 | — | 0.10 | 2 | 1350 |
| — | — | — | — | 400 | — | 0.10 | 30 | 85050 |
| — | — | — | — | 410 | — | 0.15 | 100 | 18900 |
| 0 | 0 | 14.70 | 103.64 | 480 | 0.10 | 0.10 | 19 | 152550 |
| 0 | 0 | 12.95 | 93.76 | 490 | 0.20 | 0.25 | 32 | 90450 |
| 97200 | 31 | 83.50 | 83.98 | 500 | 0.30 | 0.30 | 113 | 1080000 |
| 14850 | 2 | 77.00 | 74.36 | 510 | 0.35 | 0.35 | 44 | 87750 |
| 5400 | 2 | 69.55 | 64.99 | 520 | 0.40 | 0.40 | 94 | 413100 |
| 9450 | 0 | 73.45 | 55.98 | 530 | 0.60 | 0.60 | 71 | 523800 |
| — | — | — | — | 535 | 0.50 | 0.50 | 43 | 52650 |
| 48600 | 11 | 44.65 | 47.44 | 540 | 0.70 | 0.70 | 190 | 429300 |
| 44550 | 0 | 59.30 | 43.38 | 545 | 0.95 | 0.95 | 352 | 113400 |
| 194400 | 143 | 35.05 | 35.05 | 550 | 1.25 | 1.25 | 2729 | 1021950 |
| — | — | — | — | 555 | 1.60 | 1.60 | 277 | 91800 |
| 217350 | 5 | 25.80 | 25.80 | 560 | 2.25 | 2.25 | 1749 | 1329750 |
| — | — | — | — | 565 | 3.00 | 3.00 | 351 | 197100 |
| 461700 | 202 | 17.70 | 17.70 | 570 | 4.00 | 4.00 | 1700 | 747900 |
| 272700 | 523 | 14.30 | 14.30 | 575 | 5.60 | 5.60 | 730 | 278100 |
| 1462050 | 3865 | 11.35 | 11.35 | 580 | 7.50 | 7.50 | 2043 | 1726650 |
| 637200 | 2186 | 8.75 | 8.75 | 585 | 9.95 | 9.95 | 784 | 338850 |
| 1468800 | 3438 | 6.70 | 6.70 | 590 | 12.95 | 12.95 | 774 | 558900 |
| 519750 | 1440 | 5.05 | 5.05 | 595 | 16.20 | 16.20 | 205 | 346950 |
| 4352400 | 4672 | 3.85 | 3.85 | 600 | 20.10 | 20.10 | 693 | 1941300 |
| 684450 | 1559 | 2.95 | 2.95 | 605 | 23.95 | 23.95 | 30 | 207900 |
| 1682100 | 2052 | 2.40 | 2.40 | 610 | 28.45 | 28.45 | 44 | 546750 |
| 797850 | 1006 | 1.95 | 1.95 | 615 | 38.54 | 35.45 | 0 | 238950 |
| 1904850 | 2049 | 1.60 | 1.60 | 620 | 37.65 | 37.65 | 399 | 702000 |
| 425250 | 455 | 1.25 | 1.25 | 625 | 46.40 | 43.75 | 0 | 136350 |
| 1233900 | 725 | 1.10 | 1.10 | 630 | 50.54 | 47.35 | 19 | 324000 |
| 657450 | 282 | 1.00 | 1.00 | 635 | 54.81 | 50.80 | 0 | 133650 |
| 1333800 | 713 | 0.90 | 0.90 | 640 | 59.19 | 57.00 | 0 | 302400 |
| 216000 | 309 | 0.75 | 0.75 | 645 | — | — | — | — |
| 1703700 | 413 | 0.60 | 0.60 | 650 | 68.21 | 66.50 | 1 | 438750 |
| 68850 | 23 | 0.60 | 0.60 | 655 | — | — | — | — |
| 616950 | 146 | 0.55 | 0.55 | 660 | 77.52 | 68.50 | 0 | 43200 |
| 78300 | 15 | 0.50 | 0.50 | 665 | — | — | — | — |
| 337500 | 88 | 0.45 | 0.45 | 670 | 87.05 | 89.65 | 1 | 5400 |
| 144450 | 7 | 0.35 | 0.64 | 675 | — | — | — | — |
| 494100 | 149 | 0.35 | 0.35 | 680 | 96.73 | 82.95 | 0 | 1350 |
| 259200 | 63 | 0.30 | 0.30 | 690 | 106.53 | 90.40 | 0 | 0 |
| 48600 | 7 | 0.30 | 0.24 | 695 | — | — | — | — |
| 1200150 | 204 | 0.30 | 0.30 | 700 | 116.39 | 99.55 | 0 | 13500 |
| 114750 | 1 | 0.30 | 0.14 | 705 | — | — | — | — |
| 68850 | 18 | 0.30 | 0.11 | 710 | — | — | — | — |
| 124200 | 79 | 0.20 | 0.20 | 715 | 131.27 | 107.05 | 0 | 4050 |
| 720900 | 82 | 0.15 | 0.15 | 720 | 136.24 | 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.