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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4032.34KAYNES · archived level
Strikes29Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 732.85 | 1068.31 | 3000 | 6.00 | 6.00 | 8 | 14700 |
| 900 | 0 | 901.40 | 1022.57 | 3050 | 21.68 | 32.25 | 0 | 450 |
| 0 | 0 | 434.45 | 977.50 | 3100 | 6.70 | 6.70 | 27 | 750 |
| 0 | 0 | 393.45 | 933.14 | 3150 | 31.64 | 282.95 | 0 | 0 |
| 300 | 4 | 896.50 | 889.57 | 3200 | 8.00 | 8.00 | 129 | 29250 |
| 0 | 0 | 346.40 | 846.84 | 3250 | 14.65 | 14.65 | 9 | 750 |
| 0 | 0 | 350.85 | 805.03 | 3300 | 12.40 | 12.40 | 197 | 26700 |
| 0 | 0 | 303.85 | 764.18 | 3350 | 61.46 | 391.20 | 0 | 0 |
| 0 | 0 | 568.70 | 724.35 | 3400 | 16.90 | 16.90 | 648 | 52500 |
| 0 | 0 | 265.60 | 685.59 | 3450 | 82.27 | 451.95 | 0 | 0 |
| 5700 | 7 | 615.00 | 648.10 | 3500 | 24.10 | 24.10 | 902 | 41850 |
| 0 | 0 | 231.45 | 611.60 | 3550 | 107.67 | 516.75 | 0 | 0 |
| 2400 | 1 | 525.00 | 576.30 | 3600 | 35.60 | 35.60 | 681 | 51750 |
| 0 | 0 | 201.05 | 542.09 | 3650 | 137.55 | 205.00 | 0 | 150 |
| 20850 | 25 | 436.60 | 509.34 | 3700 | 52.50 | 52.50 | 686 | 78000 |
| 150 | 0 | 205.20 | 477.87 | 3750 | 172.72 | 234.00 | 0 | 0 |
| 59550 | 197 | 357.00 | 357.00 | 3800 | 76.00 | 76.00 | 1562 | 115650 |
| 5700 | 63 | 323.25 | 323.25 | 3850 | 90.00 | 90.00 | 371 | 19950 |
| 89400 | 1588 | 289.45 | 289.45 | 3900 | 107.05 | 107.05 | 1240 | 57150 |
| 33600 | 848 | 259.80 | 259.80 | 3950 | 125.50 | 125.50 | 346 | 30150 |
| 180300 | 7938 | 232.85 | 232.85 | 4000 | 147.85 | 147.85 | 2369 | 102900 |
| 34350 | 1450 | 205.40 | 205.40 | 4050 | 170.65 | 170.65 | 159 | 5550 |
| 123600 | 6404 | 181.30 | 181.30 | 4100 | 197.30 | 197.30 | 1051 | 41400 |
| 23250 | 933 | 160.60 | 160.60 | 4150 | 228.60 | 228.60 | 23 | 1500 |
| 139650 | 5335 | 140.05 | 140.05 | 4200 | 255.90 | 255.90 | 162 | 11400 |
| 22950 | 657 | 122.50 | 122.50 | 4250 | 425.37 | 371.95 | 0 | 150 |
| 66450 | 3348 | 104.00 | 104.00 | 4300 | 457.32 | 309.00 | 18 | 1800 |
| 9300 | 236 | 88.95 | 88.95 | 4350 | 490.35 | 585.00 | 0 | 150 |
| 187200 | 5528 | 76.65 | 76.65 | 4400 | 524.45 | 375.05 | 12 | 1950 |
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.