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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying397.60KOTAKBANK · archived level
Strikes26Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 69.00 | 77.87 | 320 | — | 0.05 | 2 | 14000 |
| 0 | 0 | 65.65 | 67.87 | 330 | — | 0.10 | 0 | 24000 |
| — | — | — | — | 335 | — | 0.10 | 0 | 34000 |
| 4000 | 1 | 58.00 | 57.88 | 340 | — | 0.05 | 14 | 260000 |
| 2000 | 0 | 42.50 | 52.89 | 345 | — | 0.05 | 0 | 186000 |
| 62000 | 1 | 49.00 | 47.89 | 350 | — | 0.05 | 34 | 532000 |
| 20000 | 0 | 36.40 | 42.89 | 355 | — | 0.05 | 7 | 2630000 |
| 72000 | 0 | 29.05 | 37.90 | 360 | 0.05 | 0.05 | 77 | 828000 |
| 418000 | 4 | 34.05 | 34.05 | 365 | 0.01 | 0.15 | 47 | 756000 |
| 530000 | 56 | 28.95 | 27.95 | 370 | 0.20 | 0.20 | 169 | 3968000 |
| 166000 | 7 | 24.15 | 24.15 | 375 | 0.20 | 0.20 | 242 | 544000 |
| 440000 | 112 | 19.10 | 19.10 | 380 | 0.25 | 0.25 | 1178 | 1166000 |
| 1218000 | 682 | 14.10 | 14.10 | 385 | 0.35 | 0.35 | 979 | 2184000 |
| 2548000 | 2966 | 9.35 | 9.35 | 390 | 0.65 | 0.65 | 3485 | 3536000 |
| 3416000 | 5209 | 5.10 | 5.10 | 395 | 1.45 | 1.45 | 3907 | 2040000 |
| 6476000 | 11680 | 2.25 | 2.25 | 400 | 3.45 | 3.45 | 1955 | 1458000 |
| 4850000 | 3258 | 0.75 | 0.75 | 405 | 7.00 | 7.00 | 322 | 374000 |
| 2072000 | 1144 | 0.30 | 0.30 | 410 | 11.35 | 11.35 | 236 | 346000 |
| 812000 | 524 | 0.15 | 0.15 | 415 | 17.58 | 24.55 | 0 | 14000 |
| 2424000 | 454 | 0.10 | 0.10 | 420 | 21.70 | 21.70 | 144 | 362000 |
| 3978000 | 197 | 0.05 | 0.05 | 425 | 27.13 | 28.00 | 1 | 16000 |
| 248000 | 19 | 0.05 | 0.05 | 430 | 32.07 | 31.50 | 10 | 70000 |
| 44000 | 0 | 0.05 | 0.01 | 435 | 37.05 | 47.55 | 0 | 0 |
| 250000 | 7 | 0.05 | — | 440 | 42.04 | 41.30 | 90 | 288000 |
| 182000 | 37 | 0.05 | 0.05 | 450 | 52.03 | 51.30 | 14 | 120000 |
| 30000 | 0 | 0.10 | — | 460 | 62.02 | 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.