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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3815.38KAYNES · archived level
Strikes33Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 1 | 1167.50 | 1117.62 | 2700 | — | 0.60 | 6 | 9600 |
| 300 | 3 | 1071.65 | 1017.70 | 2800 | — | 0.50 | 1 | 22800 |
| 450 | 0 | 819.10 | 967.75 | 2850 | — | 0.45 | 2 | 1650 |
| 150 | 0 | 764.20 | 917.79 | 2900 | 0.01 | 1.10 | 3 | 13650 |
| 19200 | 3 | 893.40 | 817.92 | 3000 | 0.95 | 0.95 | 32 | 52050 |
| 0 | 0 | 364.75 | 768.01 | 3050 | 1.55 | 1.55 | 5 | 21600 |
| 12300 | 0 | 563.00 | 718.17 | 3100 | 0.22 | 1.65 | 29 | 23550 |
| 4950 | 0 | 603.30 | 668.43 | 3150 | 1.25 | 1.25 | 14 | 6600 |
| 63000 | 7 | 665.00 | 618.87 | 3200 | 1.40 | 1.40 | 253 | 73200 |
| 2550 | 0 | 612.80 | 569.60 | 3250 | 1.50 | 1.50 | 7 | 3900 |
| 30900 | 8 | 530.00 | 530.00 | 3300 | 2.05 | 2.05 | 183 | 60300 |
| 8400 | 0 | 443.00 | 472.62 | 3350 | 2.25 | 2.25 | 18 | 5400 |
| 29700 | 5 | 442.00 | 425.40 | 3400 | 2.90 | 2.90 | 275 | 66000 |
| 6750 | 0 | 355.60 | 379.44 | 3450 | 3.30 | 3.30 | 242 | 26700 |
| 37800 | 17 | 360.00 | 335.10 | 3500 | 4.50 | 4.50 | 1002 | 101250 |
| 10650 | 0 | 303.30 | 292.77 | 3550 | 5.85 | 5.85 | 720 | 37650 |
| 39600 | 61 | 255.00 | 252.86 | 3600 | 8.25 | 8.25 | 2273 | 180150 |
| 30450 | 15 | 203.95 | 215.67 | 3650 | 12.15 | 12.15 | 1095 | 96300 |
| 68100 | 611 | 155.05 | 155.05 | 3700 | 19.10 | 19.10 | 3527 | 124950 |
| 28950 | 499 | 113.90 | 113.90 | 3750 | 28.75 | 28.75 | 2858 | 75900 |
| 114600 | 4363 | 78.65 | 78.65 | 3800 | 46.80 | 46.80 | 6399 | 155250 |
| 96900 | 5443 | 57.20 | 57.20 | 3850 | 71.00 | 71.00 | 2606 | 53100 |
| 224700 | 13141 | 38.75 | 38.75 | 3900 | 104.25 | 104.25 | 1191 | 109200 |
| 85950 | 3731 | 25.60 | 25.60 | 3950 | 139.25 | 139.25 | 137 | 17100 |
| 351300 | 10857 | 17.70 | 17.70 | 4000 | 182.05 | 182.05 | 124 | 21600 |
| 31350 | 1539 | 12.10 | 12.10 | 4050 | 267.91 | 941.50 | 0 | 0 |
| 94050 | 2871 | 8.95 | 8.95 | 4100 | 308.69 | 242.70 | 45 | 24300 |
| 30750 | 844 | 6.75 | 6.75 | 4150 | 351.46 | 460.00 | 0 | 4500 |
| 95700 | 1680 | 5.40 | 5.40 | 4200 | 395.88 | 315.00 | 3 | 3750 |
| 29100 | 613 | 4.65 | 4.65 | 4250 | 441.66 | 395.75 | 0 | 2100 |
| 64800 | 909 | 3.30 | 3.30 | 4300 | 488.51 | 611.05 | 0 | 2100 |
| 0 | 0 | 77.30 | 5.18 | 4350 | 536.19 | 964.35 | 0 | 0 |
| 91800 | 670 | 2.20 | 2.20 | 4400 | 584.52 | 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.