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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3840.29KAYNES · archived level
Strikes33Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 1167.50 | 1140.74 | 2700 | — | 0.10 | 7 | 8400 |
| 300 | 0 | 1071.65 | 1040.76 | 2800 | — | 0.25 | 22 | 20850 |
| 450 | 0 | 819.10 | 990.76 | 2850 | — | 0.45 | 0 | 1650 |
| 150 | 0 | 764.20 | 940.77 | 2900 | — | 0.15 | 9 | 12150 |
| 12000 | 107 | 838.80 | 838.80 | 3000 | 0.25 | 0.25 | 159 | 38400 |
| 0 | 0 | 364.75 | 790.80 | 3050 | 0.60 | 0.60 | 1 | 21600 |
| 12300 | 0 | 563.00 | 740.81 | 3100 | 0.50 | 0.50 | 113 | 17100 |
| 4950 | 0 | 603.30 | 690.81 | 3150 | 0.50 | 0.50 | 22 | 5850 |
| 57750 | 26 | 647.30 | 647.30 | 3200 | 0.50 | 0.50 | 251 | 59850 |
| 2550 | 0 | 612.80 | 590.83 | 3250 | — | 0.50 | 14 | 2550 |
| 29550 | 11 | 580.00 | 540.84 | 3300 | 0.55 | 0.55 | 139 | 33450 |
| 8250 | 1 | 560.00 | 490.85 | 3350 | — | 0.95 | 6 | 5700 |
| 28200 | 5 | 439.00 | 439.00 | 3400 | 0.60 | 0.60 | 186 | 57900 |
| 6750 | 0 | 355.60 | 390.89 | 3450 | 0.95 | 0.95 | 163 | 16350 |
| 30300 | 53 | 335.15 | 335.15 | 3500 | 1.20 | 1.20 | 714 | 58500 |
| 10350 | 7 | 351.80 | 291.27 | 3550 | 1.65 | 1.65 | 270 | 29850 |
| 30900 | 48 | 234.70 | 234.70 | 3600 | 1.95 | 1.95 | 1423 | 98100 |
| 25950 | 43 | 220.05 | 194.41 | 3650 | 2.85 | 2.85 | 1049 | 43200 |
| 42600 | 215 | 141.10 | 141.10 | 3700 | 5.75 | 5.75 | 2130 | 103650 |
| 27300 | 91 | 99.15 | 99.15 | 3750 | 8.80 | 8.80 | 1300 | 42450 |
| 56100 | 1015 | 59.05 | 59.05 | 3800 | 18.20 | 18.20 | 3795 | 74700 |
| 40350 | 1428 | 30.15 | 30.15 | 3850 | 39.20 | 39.20 | 3687 | 51900 |
| 113850 | 8155 | 18.10 | 18.10 | 3900 | 75.40 | 75.40 | 4079 | 70950 |
| 107700 | 10341 | 11.15 | 11.15 | 3950 | 121.85 | 121.85 | 786 | 15300 |
| 350550 | 11962 | 7.85 | 7.85 | 4000 | 166.60 | 166.60 | 328 | 21000 |
| 44400 | 4132 | 5.20 | 5.20 | 4050 | 212.25 | 156.90 | 18 | 300 |
| 88950 | 5569 | 3.40 | 3.40 | 4100 | 260.33 | 234.55 | 7 | 24000 |
| 37500 | 1244 | 2.15 | 2.15 | 4150 | 309.50 | 460.00 | 0 | 4500 |
| 76200 | 1407 | 1.65 | 1.65 | 4200 | 356.00 | 356.00 | 1 | 3300 |
| 16800 | 866 | 1.35 | 1.35 | 4250 | 409.05 | 385.00 | 1 | 1950 |
| 47100 | 926 | 0.85 | 0.85 | 4300 | 459.01 | 390.60 | 0 | 1500 |
| 1200 | 46 | 1.00 | — | 4350 | 508.99 | 964.35 | 0 | 0 |
| 67950 | 1169 | 0.55 | 0.55 | 4400 | 558.98 | 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.