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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3660.18KAYNES · archived level
Strikes32Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 1147.55 | 965.45 | 2700 | 0.34 | 2.30 | 0 | 10650 |
| 600 | 0 | 951.70 | 866.26 | 2800 | 2.10 | 2.10 | 43 | 25200 |
| 450 | 0 | 819.10 | 816.93 | 2850 | 1.54 | 3.20 | 2 | 1950 |
| 150 | 0 | 764.20 | 767.89 | 2900 | 2.41 | 5.00 | 0 | 14400 |
| 19350 | 0 | 662.90 | 671.11 | 3000 | 4.10 | 4.10 | 18 | 68550 |
| 0 | 0 | 364.75 | 623.63 | 3050 | 7.88 | 8.00 | 0 | 22350 |
| 12300 | 0 | 766.25 | 576.98 | 3100 | 7.00 | 7.00 | 9 | 27150 |
| 4950 | 0 | 603.30 | 531.35 | 3150 | 8.75 | 8.75 | 18 | 11400 |
| 66600 | 10 | 475.10 | 475.10 | 3200 | 10.10 | 10.10 | 142 | 88350 |
| 2550 | 0 | 612.80 | 443.93 | 3250 | 27.81 | 11.00 | 0 | 4500 |
| 38400 | 0 | 515.00 | 402.54 | 3300 | 15.45 | 15.45 | 141 | 57000 |
| 8400 | 0 | 443.00 | 362.96 | 3350 | 19.95 | 19.95 | 96 | 16350 |
| 34500 | 2 | 300.00 | 325.50 | 3400 | 26.45 | 26.45 | 306 | 75450 |
| 7350 | 4 | 252.00 | 289.89 | 3450 | 35.05 | 35.05 | 173 | 25050 |
| 86700 | 7 | 220.00 | 220.00 | 3500 | 46.70 | 46.70 | 956 | 122100 |
| 12750 | 0 | 260.45 | 226.00 | 3550 | 60.70 | 60.70 | 346 | 29100 |
| 62400 | 71 | 147.60 | 147.60 | 3600 | 78.55 | 78.55 | 754 | 240750 |
| 29550 | 160 | 123.15 | 123.15 | 3650 | 100.85 | 100.85 | 275 | 46650 |
| 142800 | 1728 | 99.15 | 99.15 | 3700 | 124.85 | 124.85 | 1267 | 137700 |
| 63900 | 584 | 79.15 | 79.15 | 3750 | 158.00 | 158.00 | 232 | 36600 |
| 244950 | 2645 | 63.20 | 63.20 | 3800 | 192.10 | 192.10 | 245 | 186900 |
| 90000 | 668 | 50.85 | 50.85 | 3850 | 227.45 | 227.45 | 6 | 46950 |
| 172650 | 1570 | 40.40 | 40.40 | 3900 | 309.99 | 245.00 | 39 | 107100 |
| 69750 | 543 | 32.50 | 32.50 | 3950 | 347.43 | 285.85 | 2 | 16800 |
| 428100 | 1829 | 26.80 | 26.80 | 4000 | 386.29 | 358.00 | 2 | 31500 |
| 31950 | 246 | 20.80 | 20.80 | 4050 | 426.85 | 941.50 | 0 | 0 |
| 95850 | 569 | 17.00 | 17.00 | 4100 | 468.80 | 361.65 | 0 | 27150 |
| 31800 | 59 | 13.90 | 13.90 | 4150 | 512.00 | 460.00 | 0 | 4500 |
| 91500 | 334 | 11.20 | 11.20 | 4200 | 556.28 | 442.50 | 0 | 3750 |
| 23100 | 111 | 9.75 | 9.75 | 4250 | 601.51 | 395.75 | 0 | 2100 |
| 74400 | 446 | 7.70 | 7.70 | 4300 | 647.56 | 611.05 | 0 | 2100 |
| 99000 | 917 | 6.45 | 6.45 | 4400 | 741.63 | 615.00 | 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.