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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying412.50KOTAKBANK · archived level
Strikes29Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 18 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 | — | 0.10 | 0 | 42000 |
| 4000 | 0 | 73.00 | 63.12 | 350 | — | 0.15 | 0 | 42000 |
| 8000 | 0 | 46.00 | 58.13 | 355 | 0.10 | 0.10 | 12 | 128000 |
| 58000 | 0 | 55.95 | 53.15 | 360 | 0.01 | 0.15 | 4 | 202000 |
| 6000 | 3 | 53.45 | 48.17 | 365 | 0.02 | 0.10 | 2 | 24000 |
| 66000 | 0 | 43.00 | 43.21 | 370 | 0.05 | 0.15 | 4 | 250000 |
| 92000 | 0 | 48.00 | 38.28 | 375 | 0.15 | 0.15 | 5 | 382000 |
| 108000 | 0 | 37.90 | 33.42 | 380 | 0.25 | 0.25 | 43 | 3244000 |
| 118000 | 0 | 42.90 | 28.68 | 385 | 0.30 | 0.30 | 83 | 1182000 |
| 286000 | 0 | 27.05 | 24.11 | 390 | 0.40 | 0.40 | 193 | 2430000 |
| 470000 | 12 | 21.95 | 21.95 | 395 | 0.55 | 0.55 | 193 | 1044000 |
| 2270000 | 87 | 16.95 | 16.95 | 400 | 0.85 | 0.85 | 1172 | 5128000 |
| 656000 | 183 | 12.75 | 12.75 | 405 | 1.35 | 1.35 | 544 | 1694000 |
| 2062000 | 671 | 8.70 | 8.70 | 410 | 2.40 | 2.40 | 2390 | 3616000 |
| 6762000 | 2181 | 5.35 | 5.35 | 415 | 4.10 | 4.10 | 1930 | 3462000 |
| 11754000 | 3894 | 3.00 | 3.00 | 420 | 6.75 | 6.75 | 2057 | 5500000 |
| 20388000 | 2025 | 1.60 | 1.60 | 425 | 10.25 | 10.25 | 445 | 4664000 |
| 7662000 | 1585 | 0.85 | 0.85 | 430 | 14.30 | 14.30 | 327 | 3016000 |
| 2838000 | 492 | 0.55 | 0.55 | 435 | 19.00 | 19.00 | 23 | 854000 |
| 3050000 | 338 | 0.30 | 0.30 | 440 | 23.65 | 23.65 | 9 | 996000 |
| 802000 | 49 | 0.20 | 0.20 | 445 | 32.15 | 57.85 | 0 | 0 |
| 2890000 | 386 | 0.10 | 0.10 | 450 | 36.95 | 34.25 | 0 | 198000 |
| 234000 | 61 | 0.10 | 0.10 | 455 | 41.82 | 66.85 | 0 | 0 |
| 2030000 | 66 | 0.10 | 0.10 | 460 | 46.75 | 33.50 | 0 | 316000 |
| 76000 | 0 | 0.15 | 0.03 | 465 | 51.70 | 76.10 | 0 | 0 |
| 192000 | 5 | 0.10 | 0.02 | 470 | 56.68 | 73.50 | 0 | 0 |
| 166000 | 0 | 0.05 | — | 480 | 66.65 | 82.50 | 0 | 0 |
| 0 | 0 | 1.55 | — | 490 | 76.63 | 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.