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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1289.97VOLTAS · archived level
Strikes25Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1040 | 0.95 | 0.95 | 9 | 2625 |
| 0 | 0 | 231.95 | 212.48 | 1080 | 1.15 | 1.15 | 11 | 23250 |
| 375 | 0 | 228.00 | 173.16 | 1120 | 0.78 | 2.05 | 17 | 168000 |
| 33750 | 48 | 151.70 | 153.90 | 1140 | 3.00 | 3.00 | 123 | 33750 |
| 53625 | 0 | 129.55 | 135.09 | 1160 | 4.35 | 4.35 | 269 | 55875 |
| 21000 | 11 | 117.00 | 117.00 | 1180 | 6.10 | 6.10 | 342 | 69000 |
| 36750 | 66 | 100.75 | 100.75 | 1200 | 8.80 | 8.80 | 1043 | 457500 |
| 23625 | 20 | 84.65 | 83.50 | 1220 | 12.65 | 12.65 | 489 | 115875 |
| 57000 | 119 | 67.05 | 67.05 | 1240 | 17.55 | 17.55 | 490 | 159375 |
| 67500 | 315 | 56.25 | 56.25 | 1260 | 24.15 | 24.15 | 887 | 222375 |
| 185625 | 1810 | 44.70 | 44.70 | 1280 | 32.05 | 32.05 | 987 | 343875 |
| 578250 | 2622 | 34.70 | 34.70 | 1300 | 42.35 | 42.35 | 1419 | 612750 |
| 355875 | 939 | 26.65 | 26.65 | 1320 | 53.90 | 53.90 | 83 | 123750 |
| 364875 | 944 | 20.00 | 20.00 | 1340 | 67.10 | 67.10 | 42 | 84750 |
| 305625 | 573 | 15.15 | 15.15 | 1360 | 81.00 | 81.00 | 19 | 93375 |
| 149625 | 852 | 11.25 | 11.25 | 1380 | 96.71 | 101.50 | 10 | 22875 |
| 623250 | 2156 | 8.35 | 8.35 | 1400 | 113.67 | 117.00 | 10 | 98250 |
| 93750 | 300 | 6.25 | 6.25 | 1420 | 131.46 | 149.40 | 0 | 10875 |
| 78000 | 101 | 4.65 | 4.65 | 1440 | 151.05 | 151.05 | 41 | 48375 |
| 57375 | 101 | 3.50 | 3.50 | 1460 | 170.85 | 170.85 | 12 | 150000 |
| 26625 | 27 | 2.60 | 2.60 | 1480 | 188.04 | 194.85 | 0 | 148125 |
| 127875 | 184 | 2.20 | 2.20 | 1500 | 207.53 | 210.00 | 0 | 120375 |
| 16500 | 10 | 1.85 | 1.85 | 1520 | 227.20 | 221.00 | 0 | 4500 |
| 51375 | 116 | 1.60 | 0.26 | 1540 | 246.97 | 182.00 | 0 | 8625 |
| 73875 | 11 | 1.10 | 0.15 | 1560 | 266.82 | 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.