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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3455.40KAYNES · archived level
Strikes32Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 150 | 0 | 624.50 | 560.97 | 2900 | 5.35 | 5.35 | 21 | 1650 |
| 0 | 0 | 778.95 | 512.56 | 2950 | 3.80 | 29.80 | 0 | 0 |
| 1200 | 0 | 523.90 | 464.96 | 3000 | 6.95 | 6.95 | 1372 | 36600 |
| 1050 | 1 | 340.00 | 418.45 | 3050 | 8.70 | 8.70 | 201 | 7650 |
| 0 | 0 | 434.45 | 373.35 | 3100 | 10.70 | 10.70 | 1556 | 68400 |
| 0 | 0 | 393.45 | 330.02 | 3150 | 13.60 | 13.60 | 601 | 8550 |
| 750 | 2 | 237.10 | 237.10 | 3200 | 18.05 | 18.05 | 4807 | 98550 |
| 150 | 0 | 373.00 | 250.07 | 3250 | 24.80 | 24.80 | 3243 | 34950 |
| 2850 | 32 | 149.95 | 149.95 | 3300 | 35.80 | 35.80 | 9248 | 227700 |
| 7500 | 138 | 118.80 | 118.80 | 3350 | 49.60 | 49.60 | 4695 | 43800 |
| 81150 | 3718 | 85.70 | 85.70 | 3400 | 68.70 | 68.70 | 12407 | 150600 |
| 63900 | 3706 | 62.10 | 62.10 | 3450 | 95.05 | 95.05 | 6502 | 37350 |
| 328950 | 18236 | 43.55 | 43.55 | 3500 | 125.90 | 125.90 | 13802 | 150900 |
| 168900 | 9751 | 31.00 | 31.00 | 3550 | 163.95 | 163.95 | 3628 | 30000 |
| 760200 | 20462 | 22.70 | 22.70 | 3600 | 204.85 | 204.85 | 2692 | 134100 |
| 98100 | 7273 | 16.40 | 16.40 | 3650 | 248.25 | 248.25 | 330 | 22050 |
| 342000 | 11730 | 12.00 | 12.00 | 3700 | 296.65 | 296.65 | 210 | 105150 |
| 94350 | 3504 | 9.85 | 9.85 | 3750 | 320.74 | 325.50 | 17 | 14550 |
| 242700 | 7239 | 8.10 | 8.10 | 3800 | 389.80 | 389.80 | 57 | 95700 |
| 75300 | 1758 | 7.05 | 7.05 | 3850 | 407.34 | 461.80 | 10 | 34800 |
| 181650 | 3227 | 6.20 | 6.20 | 3900 | 482.00 | 482.00 | 15 | 79350 |
| 40200 | 721 | 5.80 | 5.80 | 3950 | 499.27 | 545.00 | 14 | 33600 |
| 353250 | 4209 | 5.40 | 5.40 | 4000 | 546.63 | 588.00 | 16 | 91950 |
| 55800 | 696 | 5.20 | 5.20 | 4050 | 594.66 | 609.45 | 14 | 26700 |
| 198300 | 1402 | 5.15 | 5.15 | 4100 | 680.90 | 680.90 | 10 | 47850 |
| 49050 | 294 | 4.35 | 4.35 | 4150 | 692.15 | 548.80 | 0 | 7050 |
| 184200 | 1163 | 4.50 | 4.50 | 4200 | 792.00 | 792.00 | 32 | 6300 |
| 26100 | 170 | 3.90 | 3.90 | 4250 | 790.82 | 694.20 | 0 | 900 |
| 58350 | 264 | 3.85 | 3.85 | 4300 | 840.41 | 650.00 | 0 | 1500 |
| 8850 | 44 | 3.70 | 3.70 | 4350 | 890.12 | 760.05 | 0 | 300 |
| 72750 | 427 | 3.70 | 3.70 | 4400 | 939.90 | 807.70 | 0 | 2100 |
| 10500 | 101 | 3.40 | 3.40 | 4500 | 1039.61 | 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.