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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1267.87VOLTAS · archived level
Strikes25Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1040 | 0.14 | 1.35 | 1 | 2250 |
| 0 | 0 | 231.95 | 191.17 | 1080 | 1.75 | 1.75 | 70 | 22875 |
| 375 | 0 | 228.00 | 152.72 | 1120 | 3.35 | 3.35 | 143 | 163125 |
| 11250 | 0 | 153.60 | 134.20 | 1140 | 3.49 | 4.75 | 58 | 25875 |
| 58500 | 21 | 117.10 | 117.10 | 1160 | 6.40 | 6.40 | 103 | 69750 |
| 21375 | 0 | 108.00 | 99.52 | 1180 | 9.05 | 9.05 | 149 | 58500 |
| 27375 | 17 | 83.35 | 83.35 | 1200 | 12.75 | 12.75 | 622 | 480000 |
| 21375 | 1 | 76.85 | 69.34 | 1220 | 18.20 | 18.20 | 221 | 125625 |
| 28500 | 29 | 57.75 | 57.75 | 1240 | 25.10 | 25.10 | 263 | 122250 |
| 60375 | 290 | 46.10 | 46.10 | 1260 | 33.35 | 33.35 | 538 | 191250 |
| 208875 | 905 | 35.90 | 35.90 | 1280 | 43.75 | 43.75 | 595 | 288750 |
| 575625 | 1422 | 27.85 | 27.85 | 1300 | 55.75 | 55.75 | 396 | 441750 |
| 366750 | 599 | 21.40 | 21.40 | 1320 | 67.15 | 67.15 | 12 | 114000 |
| 364875 | 658 | 16.05 | 16.05 | 1340 | 85.55 | 85.55 | 7 | 83250 |
| 301500 | 369 | 12.05 | 12.05 | 1360 | 99.68 | 94.85 | 6 | 95250 |
| 112500 | 325 | 9.05 | 9.05 | 1380 | 118.00 | 118.00 | 14 | 18375 |
| 558000 | 1566 | 6.75 | 6.75 | 1400 | 134.05 | 134.00 | 25 | 96000 |
| 75375 | 812 | 5.30 | 5.30 | 1420 | 152.28 | 149.40 | 0 | 10875 |
| 68250 | 148 | 4.15 | 4.15 | 1440 | 171.01 | 165.60 | 0 | 52500 |
| 40500 | 42 | 3.20 | 3.20 | 1460 | 190.11 | 183.90 | 19 | 153750 |
| 25875 | 61 | 2.60 | 2.60 | 1480 | 209.49 | 194.85 | 0 | 148125 |
| 121125 | 140 | 2.20 | 2.20 | 1500 | 229.06 | 210.00 | 0 | 120375 |
| 18000 | 12 | 1.60 | 0.41 | 1520 | 248.76 | 221.00 | 0 | 4500 |
| 31500 | 0 | 2.45 | 0.25 | 1540 | 268.55 | 182.00 | 0 | 8625 |
| 57000 | 73 | 1.15 | 0.15 | 1560 | 288.40 | 209.35 | 0 | 22125 |
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.