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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying415.00KOTAKBANK · archived level
Strikes29Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 16 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 | 0 | 48000 |
| 4000 | 0 | 73.00 | 65.74 | 350 | — | 0.15 | 1 | 44000 |
| 8000 | 0 | 46.00 | 60.75 | 355 | — | 0.10 | 25 | 116000 |
| 58000 | 0 | 64.90 | 55.77 | 360 | 0.01 | 0.20 | 7 | 212000 |
| 6000 | 0 | 58.60 | 50.80 | 365 | 0.25 | 0.25 | 8 | 24000 |
| 66000 | 0 | 43.00 | 45.85 | 370 | 0.25 | 0.25 | 17 | 254000 |
| 92000 | 0 | 48.00 | 40.93 | 375 | 0.30 | 0.30 | 14 | 382000 |
| 104000 | 0 | 32.55 | 36.09 | 380 | 0.40 | 0.40 | 85 | 3232000 |
| 118000 | 0 | 42.90 | 31.35 | 385 | 0.50 | 0.50 | 307 | 1188000 |
| 286000 | 0 | 27.05 | 26.78 | 390 | 0.70 | 0.70 | 691 | 2450000 |
| 492000 | 27 | 21.15 | 21.15 | 395 | 1.05 | 1.05 | 414 | 1264000 |
| 2264000 | 337 | 17.05 | 17.05 | 400 | 1.55 | 1.55 | 1984 | 5380000 |
| 740000 | 664 | 12.65 | 12.65 | 405 | 2.40 | 2.40 | 1515 | 1886000 |
| 2164000 | 2002 | 8.85 | 8.85 | 410 | 3.70 | 3.70 | 2805 | 3968000 |
| 7080000 | 4467 | 5.85 | 5.85 | 415 | 5.65 | 5.65 | 2501 | 3312000 |
| 11972000 | 4324 | 3.55 | 3.55 | 420 | 8.30 | 8.30 | 1097 | 5238000 |
| 20496000 | 1709 | 2.10 | 2.10 | 425 | 11.80 | 11.80 | 407 | 4528000 |
| 8330000 | 2148 | 1.30 | 1.30 | 430 | 16.15 | 16.15 | 250 | 3022000 |
| 2730000 | 911 | 0.80 | 0.80 | 435 | 20.65 | 20.65 | 33 | 868000 |
| 3172000 | 1375 | 0.50 | 0.50 | 440 | 25.50 | 25.50 | 15 | 1008000 |
| 870000 | 114 | 0.30 | 0.30 | 445 | 29.95 | 57.85 | 0 | 0 |
| 2996000 | 301 | 0.20 | 0.20 | 450 | 34.59 | 31.45 | 0 | 200000 |
| 218000 | 12 | 0.25 | 0.25 | 455 | 39.36 | 66.85 | 0 | 0 |
| 2080000 | 38 | 0.15 | 0.15 | 460 | 44.21 | 33.50 | 0 | 316000 |
| 76000 | 2 | 0.15 | 0.10 | 465 | 49.12 | 76.10 | 0 | 0 |
| 274000 | 35 | 0.10 | 0.05 | 470 | 54.06 | 73.50 | 0 | 0 |
| 182000 | 0 | 0.05 | 0.01 | 480 | 64.00 | 82.50 | 0 | 0 |
| 0 | 0 | 1.55 | — | 490 | 73.97 | 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.