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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3457.86KAYNES · archived level
Strikes32Published for this date and expiry
KAYNES option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 150 | 0 | 624.50 | 561.99 | 2900 | 1.29 | 5.35 | 0 | 1650 |
| 0 | 0 | 778.95 | 513.08 | 2950 | 2.34 | 29.80 | 0 | 0 |
| 1200 | 1 | 315.90 | 315.90 | 3000 | 5.50 | 5.50 | 33 | 32400 |
| 1050 | 0 | 340.00 | 417.48 | 3050 | 6.64 | 5.00 | 3 | 7500 |
| 0 | 0 | 434.45 | 371.42 | 3100 | 8.00 | 8.00 | 80 | 58650 |
| 0 | 0 | 393.45 | 327.01 | 3150 | 16.08 | 3.00 | 5 | 8550 |
| 750 | 0 | 237.10 | 284.68 | 3200 | 13.00 | 13.00 | 202 | 88800 |
| 150 | 0 | 373.00 | 244.84 | 3250 | 33.80 | 8.05 | 127 | 26700 |
| 2700 | 1 | 157.40 | 207.82 | 3300 | 36.90 | 36.90 | 871 | 164850 |
| 7500 | 1 | 118.80 | 174.07 | 3350 | 34.50 | 34.50 | 74 | 42300 |
| 59100 | 278 | 46.55 | 46.55 | 3400 | 98.60 | 98.60 | 324 | 131700 |
| 47100 | 329 | 29.70 | 29.70 | 3450 | 123.40 | 123.40 | 71 | 33150 |
| 215850 | 1134 | 24.00 | 24.00 | 3500 | 157.15 | 157.15 | 79 | 146550 |
| 120900 | 426 | 15.20 | 15.20 | 3550 | 162.71 | 152.00 | 1 | 30000 |
| 679800 | 832 | 12.70 | 12.70 | 3600 | 196.17 | 180.00 | 16 | 132750 |
| 84600 | 168 | 9.85 | 9.85 | 3650 | 232.79 | 248.25 | 0 | 22050 |
| 300750 | 412 | 5.80 | 5.80 | 3700 | 296.55 | 296.55 | 4 | 105000 |
| 83550 | 90 | 5.50 | 5.50 | 3750 | 313.15 | 325.50 | 0 | 14550 |
| 211500 | 247 | 3.20 | 3.20 | 3800 | 488.95 | 488.95 | 2 | 95550 |
| 70950 | 36 | 1.40 | 12.97 | 3850 | 401.36 | 461.80 | 0 | 34800 |
| 174900 | 49 | 2.70 | 2.70 | 3900 | 447.53 | 482.00 | 0 | 79350 |
| 39150 | 7 | 1.15 | 6.42 | 3950 | 494.70 | 545.00 | 0 | 33600 |
| 318000 | 240 | 1.60 | 1.60 | 4000 | 542.65 | 570.00 | 1 | 91800 |
| 55800 | 0 | 5.20 | 2.99 | 4050 | 591.18 | 609.45 | 0 | 26700 |
| 177000 | 148 | 0.70 | 0.70 | 4100 | 640.14 | 666.00 | 1 | 47850 |
| 48150 | 6 | 0.05 | 0.05 | 4150 | 689.41 | 548.80 | 0 | 7050 |
| 177900 | 45 | 0.80 | 0.80 | 4200 | 738.90 | 820.00 | 1 | 6300 |
| 26100 | 0 | 3.90 | 0.55 | 4250 | 788.54 | 694.20 | 0 | 900 |
| 57000 | 9 | 0.95 | 0.35 | 4300 | 838.29 | 650.00 | 0 | 1500 |
| 8850 | 0 | 3.70 | 0.22 | 4350 | 888.11 | 760.05 | 0 | 300 |
| 69150 | 35 | 0.50 | 0.13 | 4400 | 937.98 | 807.70 | 0 | 2100 |
| 10350 | 5 | 1.20 | 0.05 | 4500 | 1037.80 | 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.