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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1219.52VOLTAS · archived level
Strikes26Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 263.80 | 180.39 | 1040 | — | 0.50 | 1 | 4875 |
| 0 | 1 | 138.75 | 140.47 | 1080 | 0.05 | 0.05 | 65 | 18375 |
| 0 | 0 | 202.45 | 120.62 | 1100 | 0.19 | 14.45 | 0 | 0 |
| 1500 | 2 | 100.00 | 101.02 | 1120 | 0.35 | 0.35 | 607 | 72375 |
| 10500 | 0 | 120.10 | 81.97 | 1140 | 0.55 | 0.55 | 703 | 55125 |
| 49875 | 0 | 160.45 | 63.96 | 1160 | 0.90 | 0.90 | 1173 | 137625 |
| 13500 | 184 | 48.45 | 48.45 | 1180 | 1.80 | 1.80 | 1867 | 206250 |
| 119250 | 1273 | 31.20 | 31.20 | 1200 | 4.75 | 4.75 | 2901 | 388500 |
| 208125 | 4797 | 17.25 | 17.25 | 1220 | 11.25 | 11.25 | 3374 | 364875 |
| 414375 | 8271 | 8.95 | 8.95 | 1240 | 22.40 | 22.40 | 1467 | 206625 |
| 738750 | 5715 | 4.55 | 4.55 | 1260 | 38.10 | 38.10 | 963 | 259125 |
| 1140000 | 5581 | 2.50 | 2.50 | 1280 | 55.35 | 55.35 | 612 | 469875 |
| 1428750 | 5040 | 1.55 | 1.55 | 1300 | 74.65 | 74.65 | 456 | 508500 |
| 721875 | 4358 | 0.95 | 0.95 | 1320 | 95.40 | 95.40 | 180 | 292500 |
| 677250 | 1546 | 0.65 | 0.65 | 1340 | 119.77 | 112.00 | 20 | 141000 |
| 508875 | 647 | 0.55 | 0.55 | 1360 | 131.00 | 131.00 | 9 | 81750 |
| 212250 | 339 | 0.30 | 0.30 | 1380 | 159.39 | 160.40 | 2 | 25500 |
| 720750 | 831 | 0.35 | 0.35 | 1400 | 179.34 | 165.00 | 8 | 94500 |
| 212625 | 129 | 0.25 | 0.25 | 1420 | 199.31 | 194.50 | 0 | 9000 |
| 175875 | 78 | 0.25 | 0.25 | 1440 | 219.29 | 225.00 | 2 | 45375 |
| 79875 | 51 | 0.20 | 0.20 | 1460 | 239.27 | 212.00 | 0 | 142875 |
| 40500 | 34 | 0.15 | 0.15 | 1480 | 259.25 | 220.00 | 0 | 145875 |
| 267000 | 122 | 0.15 | 0.15 | 1500 | 279.24 | 267.50 | 20 | 97875 |
| 34500 | 29 | 0.20 | — | 1520 | 299.22 | 250.10 | 0 | 4125 |
| 47250 | 0 | 0.15 | — | 1540 | 319.20 | 206.15 | 0 | 8625 |
| 54750 | 11 | 0.15 | 0.15 | 1560 | 339.19 | 329.25 | 31 | 21000 |
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.