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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3519.85KAYNES · archived level
Strikes31Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 533.55 | 631.99 | 2900 | 6.50 | 267.15 | 0 | 0 |
| 1200 | 0 | 700.00 | 538.87 | 3000 | 13.18 | 5.50 | 13 | 89850 |
| 900 | 0 | 901.40 | 493.94 | 3050 | 18.16 | 21.00 | 0 | 4500 |
| 0 | 0 | 434.45 | 450.37 | 3100 | 24.50 | 10.55 | 3 | 28800 |
| 0 | 0 | 393.45 | 408.39 | 3150 | 32.41 | 282.95 | 0 | 0 |
| 600 | 0 | 380.00 | 368.19 | 3200 | 42.12 | 18.00 | 24 | 81300 |
| 150 | 0 | 296.40 | 330.10 | 3250 | 53.93 | 59.00 | 0 | 19800 |
| 1050 | 1 | 249.00 | 293.84 | 3300 | 33.05 | 33.05 | 58 | 97200 |
| 0 | 0 | 303.85 | 260.07 | 3350 | 83.71 | 47.50 | 0 | 900 |
| 30600 | 1 | 166.40 | 228.72 | 3400 | 60.15 | 60.15 | 51 | 137400 |
| 10500 | 0 | 68.00 | 199.83 | 3450 | 123.27 | 202.70 | 0 | 23400 |
| 77400 | 48 | 113.55 | 113.55 | 3500 | 97.30 | 97.30 | 72 | 138450 |
| 43050 | 19 | 99.75 | 99.75 | 3550 | 172.78 | 107.50 | 7 | 10800 |
| 164850 | 131 | 70.35 | 70.35 | 3600 | 201.22 | 135.00 | 5 | 152100 |
| 35250 | 12 | 51.05 | 51.05 | 3650 | 232.00 | 230.00 | 2 | 49800 |
| 154200 | 156 | 40.50 | 40.50 | 3700 | 220.00 | 220.00 | 23 | 147300 |
| 71100 | 15 | 29.20 | 29.20 | 3750 | 300.15 | 240.20 | 0 | 15900 |
| 225750 | 118 | 20.20 | 20.20 | 3800 | 337.40 | 304.10 | 7 | 157650 |
| 48900 | 9 | 20.90 | 53.49 | 3850 | 376.16 | 378.00 | 1 | 46500 |
| 120600 | 63 | 11.50 | 11.50 | 3900 | 416.62 | 372.00 | 3 | 84750 |
| 42750 | 4 | 7.00 | 36.06 | 3950 | 458.52 | 491.30 | 0 | 36300 |
| 332250 | 258 | 6.55 | 6.55 | 4000 | 501.69 | 640.00 | 0 | 95550 |
| 79650 | 21 | 4.50 | 4.50 | 4050 | 545.98 | 500.50 | 0 | 28350 |
| 186600 | 21 | 4.00 | 4.00 | 4100 | 591.22 | 535.70 | 0 | 49650 |
| 60600 | 28 | 0.25 | 15.20 | 4150 | 637.28 | 248.35 | 0 | 7050 |
| 213000 | 17 | 1.50 | 12.07 | 4200 | 684.05 | 715.00 | 0 | 10950 |
| 33900 | 1 | 1.60 | 9.53 | 4250 | 731.41 | 694.20 | 0 | 900 |
| 66900 | 9 | 2.00 | 2.00 | 4300 | 779.27 | 650.00 | 0 | 1500 |
| 15900 | 0 | 1.20 | 5.84 | 4350 | 827.53 | 760.05 | 0 | 300 |
| 82500 | 14 | 1.00 | 4.53 | 4400 | 876.13 | 807.70 | 0 | 2100 |
| 900 | 0 | 4.00 | 2.69 | 4500 | 974.09 | 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.