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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3650.00KAYNES · archived level
Strikes31Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 150 | 0 | 624.50 | 754.41 | 2900 | 0.64 | 267.15 | 0 | 0 |
| 1200 | 0 | 523.90 | 655.79 | 3000 | 2.50 | 2.50 | 83 | 47250 |
| 900 | 6 | 492.05 | 607.05 | 3050 | 3.09 | 3.70 | 18 | 2100 |
| 0 | 0 | 434.45 | 558.89 | 3100 | 3.35 | 3.35 | 381 | 20250 |
| 0 | 0 | 393.45 | 511.53 | 3150 | 7.44 | 4.40 | 2 | 150 |
| 750 | 2 | 445.45 | 465.19 | 3200 | 4.20 | 4.20 | 567 | 58650 |
| 150 | 0 | 373.00 | 420.14 | 3250 | 5.50 | 5.50 | 174 | 6750 |
| 1350 | 6 | 367.00 | 376.67 | 3300 | 7.85 | 7.85 | 1845 | 139200 |
| 0 | 0 | 303.85 | 335.06 | 3350 | 9.90 | 9.90 | 436 | 23550 |
| 18900 | 23 | 273.00 | 273.00 | 3400 | 13.70 | 13.70 | 2033 | 100350 |
| 11100 | 135 | 220.85 | 220.85 | 3450 | 19.55 | 19.55 | 387 | 31800 |
| 52950 | 2264 | 185.20 | 185.20 | 3500 | 27.65 | 27.65 | 3056 | 166500 |
| 40500 | 2172 | 148.00 | 148.00 | 3550 | 40.30 | 40.30 | 1475 | 36450 |
| 377250 | 7597 | 117.15 | 117.15 | 3600 | 58.60 | 58.60 | 1236 | 151950 |
| 58350 | 2216 | 90.00 | 90.00 | 3650 | 81.50 | 81.50 | 396 | 35250 |
| 226050 | 5839 | 68.00 | 68.00 | 3700 | 110.15 | 110.15 | 367 | 109200 |
| 64500 | 1592 | 51.30 | 51.30 | 3750 | 190.10 | 142.00 | 12 | 15000 |
| 186450 | 3439 | 38.30 | 38.30 | 3800 | 179.40 | 179.40 | 338 | 97500 |
| 67950 | 991 | 28.40 | 28.40 | 3850 | 257.85 | 255.00 | 4 | 34500 |
| 182700 | 1605 | 21.95 | 21.95 | 3900 | 266.00 | 266.00 | 8 | 80550 |
| 48150 | 261 | 16.95 | 16.95 | 3950 | 334.90 | 302.20 | 6 | 35250 |
| 389250 | 2726 | 13.85 | 13.85 | 4000 | 351.00 | 351.00 | 14 | 93000 |
| 68100 | 232 | 11.40 | 11.40 | 4050 | 419.22 | 430.00 | 1 | 28350 |
| 191100 | 1049 | 9.45 | 9.45 | 4100 | 445.95 | 445.95 | 10 | 49050 |
| 54900 | 238 | 8.20 | 8.20 | 4150 | 509.01 | 548.80 | 0 | 7050 |
| 191550 | 667 | 7.25 | 7.25 | 4200 | 520.00 | 520.00 | 2 | 10800 |
| 32100 | 93 | 6.20 | 6.20 | 4250 | 602.63 | 694.20 | 0 | 900 |
| 64800 | 214 | 5.50 | 5.50 | 4300 | 650.46 | 650.00 | 0 | 1500 |
| 9450 | 38 | 4.90 | 4.90 | 4350 | 698.80 | 760.05 | 0 | 300 |
| 76650 | 204 | 4.80 | 4.80 | 4400 | 747.53 | 807.70 | 0 | 2100 |
| 7800 | 91 | 3.85 | 3.85 | 4500 | 845.83 | 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.