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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3583.05KAYNES · archived level
Strikes29Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1200 | 0 | 700.00 | 639.49 | 3000 | 14.80 | 14.80 | 1106 | 53400 |
| 900 | 0 | 901.40 | 598.69 | 3050 | 18.65 | 18.65 | 31 | 4950 |
| 0 | 0 | 434.45 | 559.18 | 3100 | 23.20 | 23.20 | 238 | 26850 |
| 450 | 0 | 500.00 | 484.42 | 3200 | 36.40 | 36.40 | 1104 | 127650 |
| 0 | 0 | 346.40 | 449.17 | 3250 | 101.68 | 47.40 | 52 | 5100 |
| 750 | 8 | 314.45 | 314.45 | 3300 | 54.30 | 54.30 | 1278 | 145800 |
| 0 | 0 | 303.85 | 383.31 | 3350 | 135.37 | 391.20 | 0 | 0 |
| 750 | 2 | 270.00 | 352.87 | 3400 | 80.10 | 80.10 | 1351 | 161100 |
| 300 | 4 | 255.40 | 324.06 | 3450 | 98.80 | 98.80 | 83 | 8550 |
| 25650 | 704 | 196.20 | 196.20 | 3500 | 117.15 | 117.15 | 1791 | 135750 |
| 24450 | 738 | 170.05 | 170.05 | 3550 | 139.55 | 139.55 | 271 | 11400 |
| 135750 | 2950 | 146.95 | 146.95 | 3600 | 166.55 | 166.55 | 1660 | 162150 |
| 41250 | 669 | 126.10 | 126.10 | 3650 | 192.40 | 192.40 | 145 | 49800 |
| 163950 | 1559 | 103.30 | 103.30 | 3700 | 232.15 | 232.15 | 306 | 159450 |
| 58050 | 711 | 89.65 | 89.65 | 3750 | 264.65 | 264.65 | 29 | 15900 |
| 234150 | 2028 | 74.20 | 74.20 | 3800 | 306.90 | 306.90 | 103 | 163500 |
| 64200 | 638 | 60.85 | 60.85 | 3850 | 400.44 | 336.50 | 0 | 47250 |
| 160650 | 1399 | 53.30 | 53.30 | 3900 | 381.10 | 381.10 | 12 | 86700 |
| 48300 | 240 | 45.00 | 45.00 | 3950 | 429.75 | 429.75 | 3 | 37050 |
| 438150 | 2475 | 38.05 | 38.05 | 4000 | 473.25 | 473.25 | 60 | 100800 |
| 78900 | 337 | 33.00 | 33.00 | 4050 | 500.50 | 500.50 | 5 | 28350 |
| 229650 | 939 | 27.90 | 27.90 | 4100 | 564.00 | 564.00 | 16 | 50550 |
| 60150 | 97 | 24.45 | 24.45 | 4150 | 625.90 | 248.35 | 0 | 7050 |
| 272850 | 1004 | 20.10 | 20.10 | 4200 | 667.07 | 563.50 | 0 | 11100 |
| 35250 | 29 | 17.25 | 17.25 | 4250 | 709.07 | 694.20 | 1 | 900 |
| 86100 | 240 | 15.75 | 15.75 | 4300 | 751.85 | 650.00 | 0 | 1500 |
| 15150 | 45 | 13.65 | 13.65 | 4350 | 795.35 | 760.05 | 0 | 300 |
| 131700 | 902 | 13.25 | 13.25 | 4400 | 839.50 | 807.70 | 0 | 2100 |
| 0 | 0 | 55.10 | 32.59 | 4500 | 929.55 | 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.