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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying412.65KOTAKBANK · archived level
Strikes29Published for this date and expiry
KOTAKBANK option chain
Calls and puts by strike · 22 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 | — | 0.05 | 2 | 38000 |
| 4000 | 0 | 73.00 | 63.05 | 350 | — | 0.10 | 1 | 42000 |
| 8000 | 0 | 46.00 | 58.05 | 355 | — | 0.05 | 28 | 104000 |
| 58000 | 1 | 54.30 | 54.30 | 360 | — | 0.20 | 6 | 200000 |
| 6000 | 0 | 53.45 | 48.07 | 365 | — | 0.10 | 0 | 24000 |
| 66000 | 15 | 44.30 | 44.30 | 370 | 0.15 | 0.15 | 5 | 254000 |
| 92000 | 1 | 40.25 | 38.09 | 375 | 0.02 | 0.10 | 3 | 382000 |
| 106000 | 2 | 34.00 | 33.14 | 380 | 0.20 | 0.20 | 38 | 3218000 |
| 118000 | 0 | 42.90 | 28.24 | 385 | 0.25 | 0.25 | 149 | 1112000 |
| 220000 | 40 | 24.20 | 24.20 | 390 | 0.30 | 0.30 | 133 | 2280000 |
| 424000 | 35 | 19.50 | 19.50 | 395 | 0.40 | 0.40 | 170 | 992000 |
| 2002000 | 381 | 14.85 | 14.85 | 400 | 0.65 | 0.65 | 1591 | 4120000 |
| 924000 | 547 | 10.20 | 10.20 | 405 | 1.15 | 1.15 | 1285 | 1684000 |
| 2174000 | 1299 | 6.45 | 6.45 | 410 | 2.15 | 2.15 | 2828 | 3908000 |
| 4718000 | 3376 | 3.45 | 3.45 | 415 | 4.10 | 4.10 | 2512 | 3404000 |
| 12702000 | 5255 | 1.40 | 1.40 | 420 | 6.95 | 6.95 | 2071 | 5028000 |
| 20440000 | 5098 | 0.40 | 0.40 | 425 | 10.95 | 10.95 | 810 | 4040000 |
| 7742000 | 2001 | 0.20 | 0.20 | 430 | 15.80 | 15.80 | 275 | 2704000 |
| 2536000 | 614 | 0.15 | 0.15 | 435 | 22.41 | 21.60 | 2 | 884000 |
| 2830000 | 301 | 0.10 | 0.10 | 440 | 26.15 | 26.15 | 19 | 972000 |
| 622000 | 26 | 0.05 | 0.05 | 445 | 31.96 | 57.85 | 0 | 0 |
| 2590000 | 277 | 0.05 | 0.05 | 450 | 36.89 | 34.20 | 7 | 184000 |
| 230000 | 8 | 0.05 | 0.05 | 455 | 41.85 | 66.85 | 0 | 0 |
| 1982000 | 57 | 0.05 | 0.01 | 460 | 46.83 | 33.50 | 0 | 316000 |
| 66000 | 0 | 0.10 | — | 465 | 51.82 | 76.10 | 0 | 0 |
| 162000 | 5 | 0.05 | — | 470 | 56.82 | 73.50 | 0 | 0 |
| 166000 | 0 | 0.05 | — | 480 | 66.80 | 82.50 | 0 | 0 |
| 0 | 0 | 1.55 | — | 490 | 76.79 | 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.