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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1320.71VOLTAS · archived level
Strikes25Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1040 | 0.70 | 0.70 | 13 | 3750 |
| 0 | 0 | 231.95 | 242.71 | 1080 | 0.50 | 0.50 | 48 | 22500 |
| 375 | 0 | 228.00 | 202.92 | 1120 | 1.00 | 1.00 | 270 | 100500 |
| 15375 | 46 | 190.85 | 183.15 | 1140 | 1.30 | 1.30 | 185 | 31875 |
| 49875 | 24 | 160.45 | 163.57 | 1160 | 1.75 | 1.75 | 421 | 102000 |
| 21000 | 0 | 117.00 | 144.31 | 1180 | 2.75 | 2.75 | 743 | 99000 |
| 23250 | 57 | 128.65 | 128.65 | 1200 | 4.15 | 4.15 | 4215 | 434625 |
| 26625 | 51 | 110.00 | 110.00 | 1220 | 6.10 | 6.10 | 1479 | 157125 |
| 64500 | 106 | 95.55 | 95.55 | 1240 | 9.25 | 9.25 | 3074 | 151125 |
| 45000 | 658 | 80.25 | 80.25 | 1260 | 13.40 | 13.40 | 3339 | 265500 |
| 174750 | 2606 | 65.65 | 65.65 | 1280 | 18.95 | 18.95 | 4783 | 398250 |
| 590625 | 15786 | 53.20 | 53.20 | 1300 | 26.60 | 26.60 | 7843 | 1137750 |
| 493125 | 17761 | 42.50 | 42.50 | 1320 | 35.35 | 35.35 | 4846 | 433500 |
| 694125 | 16083 | 33.10 | 33.10 | 1340 | 46.15 | 46.15 | 2758 | 188250 |
| 476250 | 12533 | 25.55 | 25.55 | 1360 | 59.25 | 59.25 | 930 | 106875 |
| 289125 | 5047 | 19.50 | 19.50 | 1380 | 72.20 | 72.20 | 174 | 17625 |
| 952875 | 13662 | 15.00 | 15.00 | 1400 | 88.10 | 88.10 | 207 | 107625 |
| 342750 | 4568 | 11.25 | 11.25 | 1420 | 104.20 | 104.20 | 35 | 9375 |
| 266625 | 3707 | 8.35 | 8.35 | 1440 | 121.08 | 151.05 | 0 | 48375 |
| 205500 | 2384 | 6.15 | 6.15 | 1460 | 138.35 | 138.35 | 95 | 142500 |
| 111750 | 1061 | 4.60 | 4.60 | 1480 | 158.35 | 161.25 | 10 | 146250 |
| 386625 | 4883 | 3.50 | 3.50 | 1500 | 175.15 | 175.15 | 98 | 103875 |
| 54375 | 442 | 2.55 | 2.55 | 1520 | 197.15 | 214.00 | 3 | 4125 |
| 58500 | 539 | 1.80 | 1.80 | 1540 | 216.84 | 190.00 | 11 | 8625 |
| 124125 | 755 | 1.45 | 1.45 | 1560 | 236.64 | 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.