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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying423.85KOTAKBANK · archived level
Strikes27Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 330 | 0.01 | 0.10 | 0 | 12000 |
| — | — | — | — | 340 | 0.02 | 0.15 | 2 | 44000 |
| 4000 | 1 | 73.00 | 76.00 | 350 | 0.08 | 0.20 | 16 | 36000 |
| 8000 | 0 | 46.00 | 71.08 | 355 | 0.13 | 0.15 | 2 | 152000 |
| 58000 | 46 | 64.90 | 64.90 | 360 | 0.25 | 0.25 | 60 | 274000 |
| 4000 | 0 | 37.45 | 61.35 | 365 | 0.34 | 0.40 | 0 | 12000 |
| 66000 | 1 | 57.75 | 56.56 | 370 | 0.52 | 0.30 | 128 | 558000 |
| 92000 | 2 | 48.00 | 51.85 | 375 | 0.35 | 0.35 | 38 | 468000 |
| 122000 | 33 | 48.05 | 47.24 | 380 | 0.50 | 0.50 | 438 | 3840000 |
| 118000 | 19 | 42.90 | 42.76 | 385 | 0.65 | 0.65 | 353 | 1292000 |
| 372000 | 67 | 36.70 | 36.70 | 390 | 0.85 | 0.85 | 2409 | 2766000 |
| 738000 | 61 | 31.70 | 31.70 | 395 | 1.20 | 1.20 | 622 | 1024000 |
| 2512000 | 659 | 27.70 | 27.70 | 400 | 1.70 | 1.70 | 7501 | 6366000 |
| 804000 | 444 | 23.25 | 23.25 | 405 | 2.35 | 2.35 | 1710 | 1854000 |
| 2886000 | 2073 | 19.05 | 19.05 | 410 | 3.15 | 3.15 | 4349 | 4844000 |
| 4564000 | 2946 | 15.25 | 15.25 | 415 | 4.25 | 4.25 | 3885 | 2546000 |
| 8354000 | 7589 | 11.75 | 11.75 | 420 | 5.80 | 5.80 | 6884 | 4380000 |
| 2874000 | 8889 | 8.80 | 8.80 | 425 | 7.85 | 7.85 | 5755 | 2432000 |
| 5362000 | 14451 | 6.35 | 6.35 | 430 | 10.30 | 10.30 | 3474 | 1712000 |
| 1806000 | 5238 | 4.50 | 4.50 | 435 | 13.40 | 13.40 | 648 | 324000 |
| 2132000 | 6729 | 3.15 | 3.15 | 440 | 17.00 | 17.00 | 858 | 856000 |
| 1342000 | 2658 | 2.15 | 2.15 | 445 | 25.17 | 57.85 | 0 | 0 |
| 3094000 | 6761 | 1.50 | 1.50 | 450 | 25.20 | 25.20 | 150 | 154000 |
| 680000 | 925 | 1.00 | 1.00 | 455 | 32.73 | 66.85 | 0 | 0 |
| 2004000 | 2769 | 0.70 | 0.70 | 460 | 34.45 | 34.45 | 191 | 296000 |
| 342000 | 557 | 0.45 | 0.45 | 470 | 45.40 | 73.50 | 0 | 0 |
| 120000 | 126 | 0.25 | 0.25 | 480 | 54.48 | 82.50 | 0 | 0 |
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.