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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3941.81KAYNES · archived level
Strikes26Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 732.85 | 978.77 | 3000 | 19.78 | 6.70 | 3 | 14250 |
| 900 | 0 | 901.40 | 933.53 | 3050 | 24.26 | 8.00 | 0 | 450 |
| — | — | — | — | 3100 | 29.48 | 6.70 | 0 | 750 |
| 450 | 1 | 830.00 | 802.56 | 3200 | 6.25 | 6.25 | 22 | 28800 |
| — | — | — | — | 3250 | 50.29 | 7.30 | 0 | 1050 |
| — | — | — | — | 3300 | 11.00 | 11.00 | 43 | 24750 |
| — | — | — | — | 3400 | 18.60 | 18.60 | 70 | 48600 |
| 5700 | 0 | 615.00 | 568.01 | 3500 | 28.20 | 28.20 | 330 | 48900 |
| 2400 | 0 | 560.00 | 499.32 | 3600 | 42.05 | 42.05 | 289 | 58800 |
| — | — | — | — | 3650 | 154.36 | 205.00 | 0 | 150 |
| 21450 | 12 | 337.80 | 436.19 | 3700 | 65.60 | 65.60 | 325 | 87900 |
| 150 | 0 | 205.20 | 406.68 | 3750 | 193.40 | 234.00 | 0 | 0 |
| 58350 | 54 | 266.50 | 266.50 | 3800 | 93.90 | 93.90 | 638 | 127950 |
| 5550 | 16 | 234.60 | 351.78 | 3850 | 114.10 | 114.10 | 119 | 43800 |
| 88350 | 275 | 212.15 | 212.15 | 3900 | 137.05 | 137.05 | 513 | 79800 |
| 34200 | 134 | 186.95 | 186.95 | 3950 | 159.65 | 159.65 | 217 | 43200 |
| 212550 | 2090 | 162.15 | 162.15 | 4000 | 184.15 | 184.15 | 881 | 100050 |
| 68400 | 570 | 140.80 | 140.80 | 4050 | 214.00 | 214.00 | 78 | 28950 |
| 177300 | 1350 | 124.75 | 124.75 | 4100 | 249.30 | 249.30 | 170 | 54150 |
| 60150 | 402 | 104.05 | 104.05 | 4150 | 403.58 | 248.35 | 0 | 7050 |
| 144750 | 1430 | 90.25 | 90.25 | 4200 | 310.00 | 310.00 | 11 | 11400 |
| 35250 | 142 | 78.75 | 78.75 | 4250 | 468.75 | 304.40 | 0 | 900 |
| 74250 | 749 | 65.70 | 65.70 | 4300 | 503.03 | 309.00 | 0 | 1800 |
| 10350 | 88 | 56.15 | 56.15 | 4350 | 538.38 | 585.00 | 0 | 150 |
| 169500 | 1265 | 47.15 | 47.15 | 4400 | 574.75 | 375.05 | 0 | 1950 |
| 0 | 0 | 55.10 | 118.17 | 4500 | 650.60 | 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.