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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1252.90VOLTAS · archived level
Strikes25Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1040 | — | 0.20 | 0 | 2250 |
| 375 | 2 | 179.45 | 174.20 | 1080 | 0.60 | 0.60 | 79 | 28875 |
| 750 | 2 | 136.60 | 134.58 | 1120 | 0.55 | 0.55 | 180 | 63375 |
| 10500 | 12 | 120.10 | 115.16 | 1140 | 0.70 | 0.70 | 137 | 29250 |
| 49875 | 0 | 160.45 | 96.29 | 1160 | 1.25 | 1.25 | 490 | 125625 |
| 22125 | 6 | 70.60 | 78.35 | 1180 | 2.25 | 2.25 | 1145 | 159000 |
| 54375 | 207 | 55.75 | 55.75 | 1200 | 4.35 | 4.35 | 2843 | 406500 |
| 47250 | 266 | 39.70 | 39.70 | 1220 | 8.15 | 8.15 | 2706 | 313125 |
| 259500 | 3069 | 25.95 | 25.95 | 1240 | 15.70 | 15.70 | 3963 | 250875 |
| 721125 | 8126 | 16.50 | 16.50 | 1260 | 25.95 | 25.95 | 4447 | 445125 |
| 1180875 | 10441 | 10.05 | 10.05 | 1280 | 38.95 | 38.95 | 1477 | 587250 |
| 1827750 | 10114 | 6.00 | 6.00 | 1300 | 55.15 | 55.15 | 1150 | 854250 |
| 1218375 | 5689 | 3.70 | 3.70 | 1320 | 72.95 | 72.95 | 462 | 346875 |
| 1186875 | 4998 | 2.50 | 2.50 | 1340 | 90.25 | 90.25 | 80 | 159750 |
| 702750 | 2580 | 1.70 | 1.70 | 1360 | 107.50 | 106.65 | 22 | 83625 |
| 327000 | 954 | 1.25 | 1.25 | 1380 | 126.53 | 130.35 | 11 | 25500 |
| 1179750 | 2759 | 0.95 | 0.95 | 1400 | 151.00 | 151.00 | 37 | 97500 |
| 269625 | 298 | 0.80 | 0.80 | 1420 | 165.70 | 125.00 | 0 | 9000 |
| 268875 | 321 | 0.70 | 0.70 | 1440 | 185.54 | 123.45 | 0 | 45375 |
| 103500 | 215 | 0.50 | 0.50 | 1460 | 205.45 | 212.00 | 1 | 142875 |
| 58125 | 63 | 0.50 | 0.50 | 1480 | 225.40 | 220.00 | 0 | 145875 |
| 348000 | 276 | 0.40 | 0.40 | 1500 | 248.00 | 248.00 | 2 | 103500 |
| 39000 | 87 | 0.35 | 0.35 | 1520 | 265.34 | 250.10 | 0 | 4125 |
| 48750 | 29 | 0.35 | 0.35 | 1540 | 285.32 | 206.15 | 0 | 8625 |
| 60375 | 54 | 0.30 | 0.30 | 1560 | 305.29 | 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.