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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3820.80KAYNES · archived level
Strikes33Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 150 | 0 | 950.20 | 1123.49 | 2700 | 0.60 | 0.60 | 5 | 10050 |
| 600 | 0 | 951.70 | 1023.59 | 2800 | 0.70 | 0.70 | 19 | 22950 |
| 450 | 0 | 819.10 | 973.65 | 2850 | 0.75 | 0.75 | 5 | 1950 |
| 150 | 0 | 764.20 | 923.72 | 2900 | 1.20 | 1.20 | 12 | 13950 |
| 19200 | 0 | 667.10 | 823.92 | 3000 | 1.45 | 1.45 | 355 | 56100 |
| 0 | 0 | 364.75 | 774.10 | 3050 | 0.26 | 2.00 | 3 | 21900 |
| 12300 | 0 | 563.00 | 724.38 | 3100 | 1.40 | 1.40 | 136 | 26100 |
| 4950 | 0 | 603.30 | 674.84 | 3150 | 2.00 | 2.00 | 8 | 7500 |
| 64050 | 2 | 558.05 | 625.57 | 3200 | 2.70 | 2.70 | 494 | 96900 |
| 2550 | 0 | 612.80 | 576.71 | 3250 | 2.67 | 11.00 | 0 | 4500 |
| 32100 | 14 | 536.80 | 536.80 | 3300 | 4.00 | 4.00 | 484 | 62100 |
| 8400 | 0 | 443.00 | 480.95 | 3350 | 4.80 | 4.80 | 183 | 6300 |
| 30450 | 30 | 436.15 | 436.15 | 3400 | 5.30 | 5.30 | 1048 | 73650 |
| 6750 | 15 | 355.60 | 389.49 | 3450 | 6.85 | 6.85 | 736 | 25350 |
| 39750 | 198 | 346.45 | 346.45 | 3500 | 8.45 | 8.45 | 2738 | 111300 |
| 10650 | 18 | 303.30 | 303.30 | 3550 | 10.80 | 10.80 | 2406 | 47250 |
| 42300 | 731 | 252.20 | 252.20 | 3600 | 15.55 | 15.55 | 4517 | 250050 |
| 31650 | 1707 | 208.45 | 208.45 | 3650 | 21.20 | 21.20 | 3100 | 84450 |
| 91950 | 7533 | 166.85 | 166.85 | 3700 | 29.80 | 29.80 | 8325 | 151500 |
| 39900 | 10898 | 131.35 | 131.35 | 3750 | 42.85 | 42.85 | 4928 | 75750 |
| 180750 | 34593 | 98.85 | 98.85 | 3800 | 61.20 | 61.20 | 4886 | 226800 |
| 118350 | 15497 | 73.35 | 73.35 | 3850 | 86.00 | 86.00 | 379 | 47550 |
| 199950 | 14783 | 53.55 | 53.55 | 3900 | 113.70 | 113.70 | 414 | 94500 |
| 97950 | 5505 | 39.90 | 39.90 | 3950 | 152.45 | 152.45 | 2 | 16800 |
| 479400 | 16099 | 30.25 | 30.25 | 4000 | 194.35 | 194.35 | 86 | 22350 |
| 43050 | 2464 | 22.30 | 22.30 | 4050 | 272.24 | 941.50 | 0 | 0 |
| 113100 | 4664 | 16.70 | 16.70 | 4100 | 311.59 | 315.80 | 6 | 27300 |
| 29700 | 916 | 12.65 | 12.65 | 4150 | 353.08 | 460.00 | 0 | 4500 |
| 111450 | 2756 | 9.80 | 9.80 | 4200 | 396.27 | 442.50 | 0 | 3750 |
| 27900 | 361 | 8.20 | 8.20 | 4250 | 440.90 | 395.75 | 0 | 2100 |
| 81750 | 1912 | 6.30 | 6.30 | 4300 | 486.72 | 611.05 | 0 | 2100 |
| 0 | 0 | 77.30 | 8.64 | 4350 | 533.51 | 964.35 | 0 | 0 |
| 103800 | 1987 | 4.60 | 4.60 | 4400 | 581.07 | 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.