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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3650.68KAYNES · archived level
Strikes32Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 1147.55 | 954.32 | 2700 | 1.50 | 1.50 | 15 | 10650 |
| 600 | 0 | 951.70 | 854.63 | 2800 | 1.70 | 1.70 | 11 | 24750 |
| 450 | 0 | 819.10 | 804.90 | 2850 | 0.44 | 3.20 | 0 | 1950 |
| 150 | 0 | 764.20 | 755.31 | 2900 | 0.78 | 1.80 | 3 | 14250 |
| 19200 | 1 | 667.10 | 656.87 | 3000 | 5.00 | 5.00 | 34 | 68250 |
| 0 | 0 | 364.75 | 608.27 | 3050 | 3.54 | 8.00 | 0 | 22350 |
| 12300 | 0 | 766.25 | 560.28 | 3100 | 4.15 | 4.15 | 11 | 26400 |
| 4950 | 0 | 603.30 | 513.12 | 3150 | 8.26 | 7.00 | 37 | 8100 |
| 66600 | 1 | 465.00 | 467.02 | 3200 | 8.60 | 8.60 | 200 | 78600 |
| 2550 | 0 | 612.80 | 422.24 | 3250 | 17.25 | 11.00 | 0 | 4500 |
| 38100 | 7 | 385.05 | 385.05 | 3300 | 13.45 | 13.45 | 221 | 58050 |
| 8400 | 0 | 443.00 | 337.72 | 3350 | 17.25 | 17.25 | 83 | 13050 |
| 34050 | 6 | 305.95 | 298.52 | 3400 | 22.20 | 22.20 | 397 | 77250 |
| 7350 | 3 | 234.10 | 234.10 | 3450 | 30.25 | 30.25 | 118 | 26850 |
| 84450 | 32 | 196.25 | 196.25 | 3500 | 41.70 | 41.70 | 705 | 119400 |
| 12750 | 0 | 260.45 | 195.92 | 3550 | 51.10 | 51.10 | 104 | 31200 |
| 59850 | 433 | 132.95 | 132.95 | 3600 | 71.90 | 71.90 | 867 | 234000 |
| 36300 | 468 | 104.60 | 104.60 | 3650 | 90.10 | 90.10 | 522 | 49200 |
| 196500 | 4461 | 81.00 | 81.00 | 3700 | 118.35 | 118.35 | 1172 | 147300 |
| 71850 | 1000 | 62.80 | 62.80 | 3750 | 157.20 | 157.20 | 49 | 35100 |
| 255600 | 2675 | 46.05 | 46.05 | 3800 | 179.30 | 179.30 | 119 | 183900 |
| 95250 | 722 | 35.35 | 35.35 | 3850 | 234.90 | 234.90 | 6 | 46500 |
| 171900 | 1525 | 26.20 | 26.20 | 3900 | 297.54 | 245.00 | 33 | 103200 |
| 80550 | 579 | 20.55 | 20.55 | 3950 | 336.67 | 285.85 | 0 | 16800 |
| 385200 | 1756 | 17.05 | 17.05 | 4000 | 341.00 | 341.00 | 11 | 31050 |
| 26700 | 133 | 13.75 | 13.75 | 4050 | 420.42 | 941.50 | 0 | 0 |
| 91350 | 436 | 11.05 | 11.05 | 4100 | 464.47 | 361.65 | 0 | 27150 |
| 26550 | 102 | 8.30 | 8.30 | 4150 | 509.68 | 460.00 | 0 | 4500 |
| 89250 | 287 | 7.15 | 7.15 | 4200 | 555.86 | 442.50 | 0 | 3750 |
| 23850 | 71 | 6.75 | 6.75 | 4250 | 602.85 | 395.75 | 0 | 2100 |
| 70800 | 309 | 4.65 | 4.65 | 4300 | 650.49 | 611.05 | 0 | 2100 |
| 95550 | 464 | 3.90 | 3.90 | 4400 | 747.26 | 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.