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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3514.96KAYNES · archived level
Strikes31Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 150 | 1 | 624.50 | 625.39 | 2900 | 5.26 | 267.15 | 0 | 0 |
| 1200 | 1 | 523.90 | 531.50 | 3000 | 3.85 | 3.85 | 672 | 50550 |
| 900 | 0 | 901.40 | 486.13 | 3050 | 4.80 | 4.80 | 37 | 2100 |
| 0 | 0 | 434.45 | 442.11 | 3100 | 6.35 | 6.35 | 361 | 21150 |
| 0 | 0 | 393.45 | 399.67 | 3150 | 29.09 | 282.95 | 0 | 0 |
| 750 | 2 | 390.25 | 359.03 | 3200 | 12.35 | 12.35 | 1444 | 62250 |
| 150 | 1 | 373.00 | 320.43 | 3250 | 18.30 | 18.30 | 251 | 12750 |
| 1500 | 13 | 285.00 | 283.98 | 3300 | 25.40 | 25.40 | 2014 | 102750 |
| 0 | 0 | 303.85 | 249.99 | 3350 | 35.70 | 35.70 | 645 | 19800 |
| 21150 | 230 | 171.95 | 171.95 | 3400 | 48.35 | 48.35 | 2738 | 114300 |
| 9900 | 50 | 135.75 | 135.75 | 3450 | 67.20 | 67.20 | 581 | 30900 |
| 81150 | 3205 | 108.60 | 108.60 | 3500 | 88.85 | 88.85 | 4385 | 175350 |
| 59400 | 3983 | 85.90 | 85.90 | 3550 | 115.45 | 115.45 | 1360 | 33150 |
| 465600 | 11947 | 67.75 | 67.75 | 3600 | 146.90 | 146.90 | 1813 | 141300 |
| 67200 | 1798 | 49.95 | 49.95 | 3650 | 182.95 | 182.95 | 39 | 48900 |
| 232500 | 5403 | 37.45 | 37.45 | 3700 | 215.15 | 215.15 | 506 | 127350 |
| 87600 | 1138 | 29.45 | 29.45 | 3750 | 297.62 | 225.00 | 1 | 15900 |
| 245550 | 3494 | 21.40 | 21.40 | 3800 | 305.85 | 305.85 | 187 | 138750 |
| 59700 | 943 | 17.25 | 17.25 | 3850 | 346.20 | 346.20 | 86 | 35100 |
| 164550 | 1894 | 13.50 | 13.50 | 3900 | 384.00 | 384.00 | 41 | 81450 |
| 43350 | 349 | 11.65 | 11.65 | 3950 | 458.62 | 365.00 | 1 | 36150 |
| 427650 | 4505 | 10.10 | 10.10 | 4000 | 497.90 | 497.90 | 26 | 94050 |
| 79650 | 611 | 9.00 | 9.00 | 4050 | 547.32 | 500.50 | 0 | 28350 |
| 209700 | 2222 | 7.55 | 7.55 | 4100 | 593.14 | 595.00 | 6 | 49200 |
| 59400 | 795 | 6.35 | 6.35 | 4150 | 639.73 | 548.80 | 2 | 7050 |
| 201300 | 1617 | 6.45 | 6.45 | 4200 | 686.97 | 670.00 | 2 | 10650 |
| 33150 | 142 | 5.20 | 5.20 | 4250 | 734.76 | 694.20 | 0 | 900 |
| 66600 | 469 | 5.10 | 5.10 | 4300 | 782.99 | 650.00 | 0 | 1500 |
| 9900 | 80 | 4.60 | 4.29 | 4350 | 831.58 | 760.05 | 0 | 300 |
| 77850 | 645 | 4.00 | 4.00 | 4400 | 880.46 | 807.70 | 0 | 2100 |
| 1950 | 25 | 3.00 | 1.85 | 4500 | 978.87 | 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.