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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3890.00KAYNES · archived level
Strikes33Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 1167.50 | 1191.80 | 2700 | — | 0.20 | 4 | 9000 |
| 300 | 0 | 1071.65 | 1091.86 | 2800 | — | 0.50 | 0 | 22800 |
| 450 | 0 | 819.10 | 1041.90 | 2850 | — | 0.45 | 0 | 1650 |
| 150 | 0 | 764.20 | 991.93 | 2900 | — | 0.55 | 8 | 12750 |
| 18750 | 3 | 892.00 | 892.00 | 3000 | — | 0.75 | 57 | 47400 |
| 0 | 0 | 364.75 | 842.04 | 3050 | 0.01 | 0.90 | 2 | 21600 |
| 12300 | 0 | 563.00 | 792.08 | 3100 | 1.05 | 1.05 | 36 | 19350 |
| 4950 | 0 | 603.30 | 742.15 | 3150 | 0.05 | 0.95 | 5 | 6450 |
| 60600 | 22 | 695.00 | 695.00 | 3200 | 1.40 | 1.40 | 117 | 61800 |
| 2550 | 0 | 612.80 | 642.43 | 3250 | 0.26 | 1.50 | 0 | 3900 |
| 30750 | 1 | 623.00 | 592.74 | 3300 | 1.50 | 1.50 | 186 | 40200 |
| 8400 | 0 | 443.00 | 543.30 | 3350 | 1.07 | 2.05 | 5 | 5850 |
| 28650 | 8 | 521.00 | 521.00 | 3400 | 2.05 | 2.05 | 170 | 65700 |
| 6750 | 0 | 355.60 | 445.84 | 3450 | 2.50 | 2.50 | 96 | 17550 |
| 36150 | 22 | 417.00 | 398.34 | 3500 | 3.10 | 3.10 | 634 | 91050 |
| 10650 | 0 | 303.30 | 352.12 | 3550 | 3.70 | 3.70 | 396 | 36750 |
| 35550 | 42 | 311.65 | 311.65 | 3600 | 4.95 | 4.95 | 1533 | 143700 |
| 28800 | 24 | 244.95 | 244.95 | 3650 | 6.80 | 6.80 | 796 | 82500 |
| 59700 | 158 | 204.20 | 204.20 | 3700 | 9.30 | 9.30 | 2199 | 117000 |
| 27750 | 97 | 168.70 | 168.70 | 3750 | 13.30 | 13.30 | 1731 | 61800 |
| 80700 | 2538 | 115.80 | 115.80 | 3800 | 20.00 | 20.00 | 4792 | 112200 |
| 49800 | 4805 | 84.60 | 84.60 | 3850 | 32.80 | 32.80 | 3682 | 67950 |
| 155700 | 13205 | 53.45 | 53.45 | 3900 | 53.15 | 53.15 | 2139 | 71700 |
| 98700 | 7689 | 34.60 | 34.60 | 3950 | 93.40 | 93.40 | 84 | 19650 |
| 337650 | 11405 | 23.20 | 23.20 | 4000 | 117.90 | 117.90 | 136 | 27900 |
| 34800 | 1595 | 14.15 | 14.15 | 4050 | 202.92 | 941.50 | 0 | 0 |
| 88950 | 3900 | 8.80 | 8.80 | 4100 | 195.50 | 195.50 | 2 | 24150 |
| 33600 | 499 | 6.40 | 6.40 | 4150 | 281.80 | 460.00 | 0 | 4500 |
| 93450 | 976 | 4.55 | 4.55 | 4200 | 324.71 | 288.00 | 2 | 3450 |
| 19650 | 220 | 3.55 | 3.55 | 4250 | 369.41 | 395.75 | 0 | 2100 |
| 58200 | 887 | 2.65 | 2.65 | 4300 | 415.54 | 390.60 | 6 | 1500 |
| 900 | 38 | 2.35 | 2.35 | 4350 | 462.76 | 964.35 | 0 | 0 |
| 85650 | 364 | 2.00 | 2.00 | 4400 | 510.81 | 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.