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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1267.00VOLTAS · archived level
Strikes25Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1040 | — | 0.20 | 12 | 2250 |
| 0 | 8 | 229.80 | 188.48 | 1080 | 0.35 | 0.35 | 61 | 22500 |
| 375 | 0 | 228.00 | 148.84 | 1120 | 0.70 | 0.70 | 217 | 79125 |
| 13500 | 10 | 131.55 | 129.33 | 1140 | 1.10 | 1.10 | 141 | 29625 |
| 49875 | 0 | 160.45 | 110.29 | 1160 | 1.75 | 1.75 | 760 | 105750 |
| 22500 | 6 | 92.50 | 91.98 | 1180 | 2.90 | 2.90 | 1934 | 195750 |
| 40125 | 280 | 67.80 | 67.80 | 1200 | 4.60 | 4.60 | 5522 | 470250 |
| 37875 | 293 | 51.00 | 51.00 | 1220 | 7.90 | 7.90 | 3596 | 254625 |
| 110625 | 959 | 36.90 | 36.90 | 1240 | 13.20 | 13.20 | 5507 | 219750 |
| 521625 | 5450 | 25.25 | 25.25 | 1260 | 21.75 | 21.75 | 12644 | 496125 |
| 1066875 | 13039 | 16.90 | 16.90 | 1280 | 33.00 | 33.00 | 14106 | 629625 |
| 2007375 | 23294 | 11.00 | 11.00 | 1300 | 47.95 | 47.95 | 14348 | 924750 |
| 1162875 | 16338 | 7.10 | 7.10 | 1320 | 63.10 | 63.10 | 6003 | 411000 |
| 1207125 | 16258 | 4.65 | 4.65 | 1340 | 80.85 | 80.85 | 1723 | 171750 |
| 792750 | 12087 | 3.20 | 3.20 | 1360 | 98.95 | 98.95 | 994 | 85875 |
| 391125 | 5752 | 2.25 | 2.25 | 1380 | 120.85 | 120.85 | 115 | 25125 |
| 1324125 | 15213 | 1.70 | 1.70 | 1400 | 132.46 | 137.00 | 296 | 99000 |
| 297750 | 3146 | 1.35 | 1.35 | 1420 | 151.82 | 125.00 | 21 | 9000 |
| 276000 | 2315 | 1.00 | 1.00 | 1440 | 171.45 | 123.45 | 8 | 45375 |
| 154875 | 1287 | 0.80 | 0.80 | 1460 | 191.24 | 157.00 | 3 | 142875 |
| 65625 | 633 | 0.70 | 0.70 | 1480 | 220.00 | 220.00 | 6 | 145875 |
| 385500 | 2702 | 0.65 | 0.65 | 1500 | 231.05 | 204.40 | 5 | 103875 |
| 33375 | 228 | 0.50 | 0.50 | 1520 | 251.00 | 250.10 | 2 | 4125 |
| 50625 | 315 | 0.50 | 0.50 | 1540 | 270.96 | 206.15 | 3 | 8625 |
| 72000 | 358 | 0.30 | — | 1560 | 290.93 | 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.