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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4017.63KAYNES · archived level
Strikes26Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 732.85 | 1052.46 | 3000 | 5.85 | 5.85 | 32 | 13950 |
| 900 | 0 | 901.40 | 1006.66 | 3050 | 21.00 | 8.00 | 1 | 450 |
| — | — | — | — | 3100 | 25.56 | 6.70 | 0 | 750 |
| 300 | 0 | 896.50 | 873.49 | 3200 | 36.94 | 8.00 | 18 | 29700 |
| — | — | — | — | 3250 | 43.88 | 7.30 | 3 | 1050 |
| — | — | — | — | 3300 | 10.65 | 10.65 | 33 | 25800 |
| — | — | — | — | 3400 | 18.05 | 18.05 | 246 | 47100 |
| 5700 | 0 | 615.00 | 632.08 | 3500 | 26.70 | 26.70 | 325 | 44850 |
| 2400 | 1 | 560.00 | 560.48 | 3600 | 40.40 | 40.40 | 355 | 58800 |
| — | — | — | — | 3650 | 137.20 | 205.00 | 0 | 150 |
| 20850 | 22 | 389.00 | 389.00 | 3700 | 59.90 | 59.90 | 446 | 83700 |
| 150 | 0 | 205.20 | 462.54 | 3750 | 172.74 | 234.00 | 0 | 0 |
| 59100 | 9 | 319.55 | 432.58 | 3800 | 86.85 | 86.85 | 721 | 119550 |
| 5250 | 24 | 299.90 | 403.95 | 3850 | 102.60 | 102.60 | 444 | 39150 |
| 89400 | 165 | 250.85 | 250.85 | 3900 | 122.70 | 122.70 | 867 | 70650 |
| 28500 | 176 | 226.35 | 226.35 | 3950 | 144.50 | 144.50 | 267 | 37650 |
| 232350 | 2306 | 201.35 | 201.35 | 4000 | 168.80 | 168.80 | 1599 | 102150 |
| 52800 | 827 | 176.80 | 176.80 | 4050 | 195.00 | 195.00 | 352 | 25950 |
| 165600 | 3368 | 155.55 | 155.55 | 4100 | 222.15 | 222.15 | 573 | 54150 |
| 47550 | 979 | 135.95 | 135.95 | 4150 | 248.35 | 248.35 | 128 | 7050 |
| 135750 | 3306 | 118.85 | 118.85 | 4200 | 283.25 | 283.25 | 43 | 11700 |
| 32400 | 286 | 100.80 | 100.80 | 4250 | 428.74 | 304.40 | 10 | 900 |
| 74400 | 1899 | 88.15 | 88.15 | 4300 | 461.11 | 309.00 | 0 | 1800 |
| 10500 | 128 | 73.90 | 73.90 | 4350 | 494.59 | 585.00 | 0 | 150 |
| 193200 | 2637 | 64.30 | 64.30 | 4400 | 529.12 | 375.05 | 0 | 1950 |
| 0 | 0 | 55.10 | 145.45 | 4500 | 601.21 | 1280.50 | 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.