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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying419.00KOTAKBANK · archived level
Strikes29Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 330 | — | 0.10 | 0 | 12000 |
| — | — | — | — | 340 | — | 0.20 | 8 | 48000 |
| 4000 | 0 | 73.00 | 70.01 | 350 | 0.01 | 0.20 | 3 | 46000 |
| 8000 | 0 | 46.00 | 65.03 | 355 | 0.01 | 0.15 | 0 | 124000 |
| 58000 | 0 | 64.90 | 60.07 | 360 | 0.03 | 0.20 | 12 | 216000 |
| 6000 | 0 | 58.60 | 55.11 | 365 | 0.06 | 0.20 | 1 | 16000 |
| 66000 | 6 | 43.00 | 50.19 | 370 | 0.20 | 0.20 | 95 | 268000 |
| 92000 | 0 | 48.00 | 45.31 | 375 | 0.25 | 0.25 | 33 | 382000 |
| 112000 | 29 | 39.75 | 40.51 | 380 | 0.40 | 0.40 | 216 | 3398000 |
| 118000 | 0 | 42.90 | 35.82 | 385 | 0.71 | 0.45 | 224 | 1172000 |
| 286000 | 0 | 27.05 | 31.28 | 390 | 0.55 | 0.55 | 1107 | 2404000 |
| 552000 | 0 | 22.50 | 26.94 | 395 | 0.90 | 0.90 | 585 | 738000 |
| 2234000 | 364 | 20.20 | 20.20 | 400 | 1.30 | 1.30 | 3775 | 6138000 |
| 712000 | 844 | 15.75 | 15.75 | 405 | 1.85 | 1.85 | 2391 | 1470000 |
| 1912000 | 4416 | 11.80 | 11.80 | 410 | 2.80 | 2.80 | 5467 | 3922000 |
| 5312000 | 4107 | 8.25 | 8.25 | 415 | 4.40 | 4.40 | 5274 | 3254000 |
| 9904000 | 6815 | 5.50 | 5.50 | 420 | 6.55 | 6.55 | 3809 | 5428000 |
| 20596000 | 5440 | 3.45 | 3.45 | 425 | 9.55 | 9.55 | 1479 | 4842000 |
| 9560000 | 5984 | 2.15 | 2.15 | 430 | 13.20 | 13.20 | 854 | 3360000 |
| 2834000 | 1632 | 1.40 | 1.40 | 435 | 17.45 | 17.45 | 176 | 814000 |
| 3468000 | 1927 | 0.90 | 0.90 | 440 | 21.90 | 21.90 | 76 | 1010000 |
| 936000 | 714 | 0.65 | 0.65 | 445 | 26.94 | 57.85 | 0 | 0 |
| 3136000 | 965 | 0.45 | 0.45 | 450 | 31.25 | 31.45 | 11 | 200000 |
| 234000 | 40 | 0.35 | 1.05 | 455 | 35.74 | 66.85 | 0 | 0 |
| 2084000 | 543 | 0.30 | 0.30 | 460 | 40.37 | 33.50 | 0 | 316000 |
| 76000 | 39 | 0.25 | 0.45 | 465 | 45.11 | 76.10 | 0 | 0 |
| 286000 | 126 | 0.25 | 0.25 | 470 | 49.93 | 73.50 | 0 | 0 |
| 180000 | 3 | 0.15 | 0.11 | 480 | 59.73 | 82.50 | 0 | 0 |
| 0 | 0 | 1.55 | 0.04 | 490 | 69.63 | 91.75 | 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.