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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3644.19KAYNES · archived level
Strikes32Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 150 | 1 | 950.20 | 947.35 | 2700 | 0.03 | 1.90 | 4 | 10200 |
| 600 | 0 | 951.70 | 847.56 | 2800 | 0.12 | 1.70 | 1 | 24600 |
| 450 | 0 | 819.10 | 797.73 | 2850 | 0.24 | 3.20 | 0 | 1950 |
| 150 | 0 | 764.20 | 748.00 | 2900 | 2.05 | 2.05 | 7 | 14100 |
| 19200 | 0 | 667.10 | 649.11 | 3000 | 2.35 | 2.35 | 64 | 60750 |
| 0 | 0 | 364.75 | 600.16 | 3050 | 2.44 | 8.00 | 0 | 22350 |
| 12300 | 1 | 563.00 | 551.75 | 3100 | 3.45 | 3.45 | 71 | 26700 |
| 4950 | 0 | 603.30 | 504.07 | 3150 | 7.95 | 7.95 | 69 | 8250 |
| 64350 | 15 | 445.80 | 457.38 | 3200 | 6.50 | 6.50 | 149 | 81450 |
| 2550 | 0 | 612.80 | 411.95 | 3250 | 13.99 | 11.00 | 0 | 4500 |
| 32550 | 37 | 361.90 | 368.08 | 3300 | 8.75 | 8.75 | 239 | 55950 |
| 8400 | 0 | 443.00 | 326.09 | 3350 | 10.45 | 10.45 | 48 | 11100 |
| 33900 | 1 | 280.00 | 286.30 | 3400 | 14.75 | 14.75 | 333 | 78300 |
| 7350 | 6 | 274.55 | 249.09 | 3450 | 20.35 | 20.35 | 155 | 27300 |
| 50100 | 469 | 179.85 | 179.85 | 3500 | 29.05 | 29.05 | 928 | 117150 |
| 10950 | 35 | 146.30 | 146.30 | 3550 | 40.25 | 40.25 | 236 | 33000 |
| 64650 | 513 | 112.35 | 112.35 | 3600 | 57.80 | 57.80 | 887 | 231900 |
| 54900 | 1691 | 84.05 | 84.05 | 3650 | 79.80 | 79.80 | 749 | 58800 |
| 166800 | 4424 | 61.90 | 61.90 | 3700 | 104.60 | 104.60 | 1033 | 132600 |
| 70950 | 1513 | 44.70 | 44.70 | 3750 | 131.85 | 131.85 | 80 | 31950 |
| 241800 | 3254 | 33.00 | 33.00 | 3800 | 175.80 | 175.80 | 98 | 184500 |
| 92400 | 822 | 24.20 | 24.20 | 3850 | 217.60 | 217.60 | 29 | 42750 |
| 153600 | 1506 | 18.40 | 18.40 | 3900 | 266.35 | 266.35 | 22 | 102150 |
| 83400 | 607 | 14.30 | 14.30 | 3950 | 335.62 | 285.85 | 0 | 16800 |
| 377550 | 1532 | 11.65 | 11.65 | 4000 | 377.72 | 355.00 | 9 | 29850 |
| 18150 | 218 | 9.00 | 9.00 | 4050 | 421.39 | 941.50 | 0 | 0 |
| 90600 | 314 | 8.05 | 8.05 | 4100 | 466.37 | 361.65 | 0 | 27150 |
| 26850 | 51 | 6.75 | 6.75 | 4150 | 512.44 | 460.00 | 0 | 4500 |
| 87900 | 348 | 5.90 | 5.90 | 4200 | 559.40 | 442.50 | 0 | 3750 |
| 24300 | 24 | 6.80 | 6.19 | 4250 | 607.07 | 395.75 | 0 | 2100 |
| 55050 | 284 | 3.85 | 3.85 | 4300 | 655.30 | 611.05 | 0 | 2100 |
| 91350 | 318 | 3.45 | 3.45 | 4400 | 752.99 | 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.