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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying387.65KOTAKBANK · archived level
Strikes26Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 69.00 | 68.02 | 320 | — | 0.10 | 1 | 12000 |
| 0 | 0 | 65.65 | 58.03 | 330 | — | 0.10 | 0 | 24000 |
| — | — | — | — | 335 | — | 0.10 | 0 | 34000 |
| 4000 | 0 | 43.00 | 48.04 | 340 | — | 0.10 | 3 | 270000 |
| 2000 | 0 | 42.50 | 43.05 | 345 | — | 0.05 | 0 | 264000 |
| 74000 | 4 | 39.35 | 39.35 | 350 | 0.10 | 0.10 | 10 | 564000 |
| 20000 | 0 | 36.40 | 33.10 | 355 | 0.04 | 0.05 | 89 | 2642000 |
| 98000 | 2 | 29.35 | 29.35 | 360 | 0.20 | 0.20 | 152 | 918000 |
| 418000 | 0 | 25.20 | 23.35 | 365 | 0.35 | 0.35 | 37 | 776000 |
| 624000 | 48 | 19.95 | 19.95 | 370 | 0.65 | 0.65 | 167 | 3956000 |
| 194000 | 0 | 21.40 | 14.43 | 375 | 0.90 | 0.90 | 220 | 570000 |
| 736000 | 231 | 10.50 | 10.50 | 380 | 1.60 | 1.60 | 813 | 1688000 |
| 1404000 | 571 | 6.60 | 6.60 | 385 | 2.80 | 2.80 | 767 | 2102000 |
| 3536000 | 3184 | 3.70 | 3.70 | 390 | 4.70 | 4.70 | 2115 | 3076000 |
| 5258000 | 2729 | 1.75 | 1.75 | 395 | 7.75 | 7.75 | 871 | 1200000 |
| 7982000 | 3631 | 0.80 | 0.80 | 400 | 11.80 | 11.80 | 503 | 1446000 |
| 5336000 | 947 | 0.40 | 0.40 | 405 | 16.05 | 16.05 | 95 | 362000 |
| 2176000 | 711 | 0.25 | 0.25 | 410 | 22.32 | 20.60 | 2 | 332000 |
| 1136000 | 97 | 0.20 | 0.20 | 415 | 27.07 | 20.00 | 0 | 14000 |
| 3026000 | 962 | 0.10 | 0.10 | 420 | 31.95 | 28.15 | 1 | 634000 |
| 4016000 | 25 | 0.10 | 0.10 | 425 | 36.89 | 34.40 | 0 | 18000 |
| 280000 | 50 | 0.05 | 0.05 | 430 | 41.86 | 35.00 | 0 | 94000 |
| 48000 | 8 | 0.05 | 0.05 | 435 | 46.85 | 47.55 | 0 | 0 |
| 264000 | 0 | 0.05 | — | 440 | 51.84 | 47.50 | 5 | 560000 |
| 144000 | 7 | 0.10 | 0.10 | 450 | 61.83 | 57.45 | 0 | 148000 |
| 30000 | 0 | 0.10 | — | 460 | 71.82 | 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.