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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying391.18KOTAKBANK · archived level
Strikes26Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 69.00 | 71.76 | 320 | — | 0.05 | 0 | 12000 |
| 0 | 0 | 65.65 | 61.78 | 330 | — | 0.10 | 0 | 24000 |
| — | — | — | — | 335 | — | 0.10 | 0 | 34000 |
| 4000 | 0 | 43.00 | 51.81 | 340 | 0.10 | 0.10 | 2 | 264000 |
| 2000 | 0 | 42.50 | 46.83 | 345 | 0.02 | 0.05 | 4 | 266000 |
| 74000 | 5 | 45.35 | 41.86 | 350 | 0.04 | 0.15 | 39 | 564000 |
| 20000 | 0 | 36.40 | 36.93 | 355 | 0.10 | 0.15 | 56 | 2660000 |
| 98000 | 1 | 32.00 | 32.07 | 360 | 0.20 | 0.20 | 63 | 940000 |
| 418000 | 0 | 25.20 | 27.33 | 365 | 0.40 | 0.40 | 40 | 808000 |
| 642000 | 5 | 24.75 | 22.78 | 370 | 0.55 | 0.55 | 272 | 4560000 |
| 184000 | 11 | 19.00 | 18.50 | 375 | 0.85 | 0.85 | 182 | 656000 |
| 724000 | 217 | 14.80 | 14.80 | 380 | 1.20 | 1.20 | 337 | 1792000 |
| 1284000 | 205 | 10.45 | 10.45 | 385 | 2.00 | 2.00 | 554 | 2092000 |
| 3260000 | 1308 | 6.85 | 6.85 | 390 | 3.30 | 3.30 | 822 | 3026000 |
| 5158000 | 1516 | 4.00 | 4.00 | 395 | 5.45 | 5.45 | 574 | 1300000 |
| 7788000 | 1794 | 2.10 | 2.10 | 400 | 8.45 | 8.45 | 354 | 1368000 |
| 5372000 | 627 | 1.05 | 1.05 | 405 | 12.30 | 12.30 | 77 | 360000 |
| 2438000 | 567 | 0.60 | 0.60 | 410 | 19.71 | 16.50 | 56 | 326000 |
| 1176000 | 112 | 0.40 | 0.40 | 415 | 24.04 | 20.85 | 0 | 12000 |
| 4332000 | 398 | 0.30 | 0.30 | 420 | 28.62 | 25.60 | 1 | 650000 |
| 4030000 | 82 | 0.20 | 0.31 | 425 | 33.35 | 34.40 | 0 | 18000 |
| 376000 | 81 | 0.15 | 0.15 | 430 | 38.20 | 37.75 | 0 | 114000 |
| 58000 | 2 | 0.10 | 0.08 | 435 | 43.11 | 47.55 | 0 | 0 |
| 264000 | 149 | 0.10 | 0.04 | 440 | 48.06 | 45.65 | 1 | 572000 |
| 360000 | 8 | 0.10 | 0.10 | 450 | 58.01 | 56.30 | 1 | 148000 |
| 30000 | 0 | 0.10 | — | 460 | 67.98 | 73.50 | 0 | 6000 |
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.