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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying416.69KOTAKBANK · archived level
Strikes24Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 69.05 | 88.71 | 330 | 0.02 | 0.10 | 0 | 12000 |
| 0 | 0 | 60.25 | 78.81 | 340 | 0.05 | 0.50 | 0 | 44000 |
| 4000 | 0 | 51.00 | 68.98 | 350 | 0.25 | 0.25 | 24 | 32000 |
| 8000 | 0 | 46.00 | 64.10 | 355 | 0.25 | 0.35 | 11 | 154000 |
| 36000 | 0 | 42.65 | 59.28 | 360 | 0.30 | 0.30 | 116 | 286000 |
| 4000 | 0 | 37.45 | 54.52 | 365 | 0.61 | 0.40 | 2 | 12000 |
| 66000 | 10 | 47.00 | 49.85 | 370 | 0.35 | 0.35 | 387 | 586000 |
| 92000 | 66 | 39.55 | 45.28 | 375 | 0.45 | 0.45 | 205 | 512000 |
| 158000 | 162 | 38.25 | 38.25 | 380 | 0.60 | 0.60 | 2241 | 4078000 |
| 98000 | 59 | 34.25 | 34.25 | 385 | 0.90 | 0.90 | 505 | 1252000 |
| 412000 | 286 | 29.40 | 29.40 | 390 | 1.25 | 1.25 | 2233 | 1544000 |
| 766000 | 340 | 25.05 | 25.05 | 395 | 1.75 | 1.75 | 1414 | 810000 |
| 2532000 | 4014 | 20.80 | 20.80 | 400 | 2.50 | 2.50 | 4854 | 3990000 |
| 918000 | 2427 | 16.90 | 16.90 | 405 | 3.50 | 3.50 | 2574 | 1744000 |
| 3480000 | 8473 | 13.05 | 13.05 | 410 | 4.85 | 4.85 | 5712 | 3576000 |
| 4726000 | 9140 | 10.00 | 10.00 | 415 | 6.65 | 6.65 | 3074 | 1546000 |
| 7922000 | 14381 | 7.25 | 7.25 | 420 | 8.90 | 8.90 | 2105 | 1742000 |
| 1810000 | 4181 | 5.10 | 5.10 | 425 | 11.75 | 11.75 | 304 | 458000 |
| 2736000 | 6027 | 3.45 | 3.45 | 430 | 15.25 | 15.25 | 290 | 398000 |
| 850000 | 1953 | 2.35 | 2.35 | 435 | 23.14 | 30.95 | 0 | 8000 |
| 1360000 | 3503 | 1.60 | 1.60 | 440 | 22.65 | 22.65 | 110 | 696000 |
| 526000 | 757 | 1.10 | 1.10 | 445 | 30.44 | 57.85 | 0 | 0 |
| 2368000 | 2724 | 0.75 | 0.75 | 450 | 31.95 | 31.95 | 33 | 78000 |
| 132000 | 96 | 0.50 | 0.50 | 460 | 42.85 | 42.35 | 4 | 26000 |
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.