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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3684.88KAYNES · archived level
Strikes29Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 732.85 | 735.36 | 3000 | 17.25 | 17.25 | 1566 | 90600 |
| 900 | 0 | 901.40 | 693.16 | 3050 | 19.70 | 19.70 | 124 | 4950 |
| — | — | — | — | 3100 | 23.90 | 23.90 | 385 | 24000 |
| 450 | 1 | 500.00 | 573.52 | 3200 | 34.65 | 34.65 | 1821 | 66450 |
| 0 | 0 | 346.40 | 536.32 | 3250 | 41.00 | 41.00 | 3 | 1200 |
| 0 | 0 | 350.85 | 500.34 | 3300 | 50.60 | 50.60 | 2851 | 121800 |
| 0 | 0 | 303.85 | 465.65 | 3350 | 114.70 | 391.20 | 0 | 0 |
| 150 | 1 | 356.90 | 432.62 | 3400 | 73.20 | 73.20 | 2788 | 122550 |
| 150 | 2 | 294.00 | 401.10 | 3450 | 149.67 | 451.95 | 0 | 0 |
| 6900 | 29 | 276.35 | 276.35 | 3500 | 104.35 | 104.35 | 4008 | 103350 |
| 0 | 0 | 231.45 | 342.62 | 3550 | 190.72 | 516.75 | 0 | 0 |
| 73800 | 679 | 214.70 | 214.70 | 3600 | 144.75 | 144.75 | 4619 | 169650 |
| 8850 | 90 | 186.70 | 186.70 | 3650 | 168.80 | 168.80 | 1107 | 73350 |
| 102750 | 2486 | 165.10 | 165.10 | 3700 | 194.35 | 194.35 | 6622 | 186600 |
| 67050 | 1196 | 142.70 | 142.70 | 3750 | 221.30 | 221.30 | 842 | 16800 |
| 207900 | 5183 | 122.95 | 122.95 | 3800 | 252.10 | 252.10 | 6515 | 167700 |
| 39900 | 1388 | 106.30 | 106.30 | 3850 | 279.75 | 279.75 | 407 | 47700 |
| 153000 | 3087 | 92.05 | 92.05 | 3900 | 317.95 | 317.95 | 651 | 87450 |
| 46500 | 1255 | 79.65 | 79.65 | 3950 | 351.65 | 351.65 | 173 | 37950 |
| 368400 | 6442 | 67.70 | 67.70 | 4000 | 397.15 | 397.15 | 307 | 98550 |
| 81750 | 934 | 58.55 | 58.55 | 4050 | 483.81 | 448.40 | 10 | 28350 |
| 214350 | 2904 | 49.10 | 49.10 | 4100 | 520.27 | 460.00 | 32 | 52050 |
| 62550 | 708 | 42.75 | 42.75 | 4150 | 558.01 | 248.35 | 0 | 7050 |
| 233550 | 3547 | 35.35 | 35.35 | 4200 | 596.62 | 542.75 | 11 | 11100 |
| 33900 | 265 | 32.55 | 32.55 | 4250 | 636.02 | 304.40 | 0 | 900 |
| 96450 | 1519 | 26.05 | 26.05 | 4300 | 676.45 | 650.00 | 5 | 1500 |
| 12900 | 267 | 20.50 | 20.50 | 4350 | 717.70 | 585.00 | 0 | 150 |
| 149400 | 2597 | 19.05 | 19.05 | 4400 | 759.74 | 710.00 | 1 | 1950 |
| 0 | 0 | 55.10 | 52.38 | 4500 | 845.92 | 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.