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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying392.70KOTAKBANK · archived level
Strikes26Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 69.00 | 73.12 | 320 | — | 0.05 | 0 | 12000 |
| 0 | 0 | 65.65 | 63.14 | 330 | — | 0.10 | 0 | 24000 |
| — | — | — | — | 335 | — | 0.10 | 0 | 34000 |
| 4000 | 0 | 43.00 | 53.15 | 340 | — | 0.10 | 9 | 270000 |
| 2000 | 0 | 42.50 | 48.16 | 345 | — | 0.05 | 41 | 264000 |
| 74000 | 0 | 45.35 | 43.17 | 350 | 0.01 | 0.05 | 58 | 568000 |
| 20000 | 0 | 36.40 | 38.19 | 355 | 0.02 | 0.05 | 215 | 2646000 |
| 98000 | 0 | 32.00 | 33.24 | 360 | 0.07 | 0.10 | 253 | 930000 |
| 418000 | 0 | 25.20 | 28.36 | 365 | 0.25 | 0.25 | 30 | 796000 |
| 632000 | 39 | 26.45 | 23.60 | 370 | 0.35 | 0.35 | 662 | 4002000 |
| 194000 | 69 | 21.40 | 21.40 | 375 | 0.55 | 0.55 | 193 | 526000 |
| 692000 | 235 | 15.60 | 15.60 | 380 | 0.80 | 0.80 | 690 | 1594000 |
| 1362000 | 271 | 11.40 | 11.40 | 385 | 1.35 | 1.35 | 819 | 2304000 |
| 3224000 | 1792 | 7.20 | 7.20 | 390 | 2.35 | 2.35 | 999 | 2960000 |
| 4908000 | 3486 | 4.15 | 4.15 | 395 | 4.15 | 4.15 | 1631 | 1260000 |
| 8298000 | 3955 | 2.15 | 2.15 | 400 | 6.75 | 6.75 | 609 | 1390000 |
| 5290000 | 1267 | 0.95 | 0.95 | 405 | 10.40 | 10.40 | 148 | 364000 |
| 2256000 | 1376 | 0.50 | 0.50 | 410 | 17.94 | 14.50 | 23 | 334000 |
| 1166000 | 125 | 0.30 | 0.30 | 415 | 22.38 | 20.00 | 3 | 14000 |
| 3854000 | 949 | 0.25 | 0.25 | 420 | 25.25 | 25.25 | 14 | 636000 |
| 4024000 | 139 | 0.10 | 0.10 | 425 | 31.89 | 34.40 | 0 | 18000 |
| 350000 | 83 | 0.10 | 0.10 | 430 | 35.00 | 35.00 | 11 | 94000 |
| 58000 | 0 | 0.10 | 0.03 | 435 | 41.75 | 47.55 | 0 | 0 |
| 264000 | 14 | 0.05 | 0.01 | 440 | 46.73 | 44.00 | 7 | 570000 |
| 154000 | 177 | 0.05 | 0.05 | 450 | 56.70 | 57.45 | 1 | 148000 |
| 30000 | 0 | 0.10 | — | 460 | 66.69 | 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.