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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1234.89VOLTAS · archived level
Strikes27Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 297.50 | 235.55 | 1000 | — | 11.30 | 0 | 0 |
| 0 | 0 | 263.80 | 195.58 | 1040 | — | 0.50 | 0 | 4875 |
| 0 | 0 | 138.75 | 155.61 | 1080 | — | 0.10 | 2 | 18375 |
| 0 | 0 | 202.45 | 135.65 | 1100 | 0.03 | 14.45 | 0 | 0 |
| 1500 | 0 | 100.00 | 115.75 | 1120 | 0.15 | 0.15 | 11 | 70500 |
| 10125 | 3 | 88.75 | 88.75 | 1140 | 0.30 | 0.30 | 34 | 50250 |
| 48750 | 6 | 70.40 | 70.40 | 1160 | 0.40 | 0.40 | 281 | 104625 |
| 11625 | 5 | 49.85 | 49.85 | 1180 | 0.80 | 0.80 | 909 | 180000 |
| 104625 | 802 | 31.30 | 31.30 | 1200 | 2.15 | 2.15 | 1988 | 313125 |
| 126000 | 2076 | 16.30 | 16.30 | 1220 | 7.25 | 7.25 | 3287 | 332625 |
| 349125 | 5238 | 7.30 | 7.30 | 1240 | 18.20 | 18.20 | 966 | 190500 |
| 616875 | 5852 | 2.45 | 2.45 | 1260 | 33.95 | 33.95 | 680 | 209250 |
| 957000 | 3368 | 1.55 | 1.55 | 1280 | 52.45 | 52.45 | 203 | 451500 |
| 1324125 | 3441 | 0.95 | 0.95 | 1300 | 72.05 | 72.05 | 204 | 474750 |
| 631875 | 992 | 0.55 | 0.55 | 1320 | 85.32 | 84.45 | 14 | 289500 |
| 505125 | 856 | 0.35 | 0.35 | 1340 | 104.64 | 109.65 | 10 | 139125 |
| 428625 | 446 | 0.35 | 0.35 | 1360 | 124.36 | 126.50 | 6 | 79875 |
| 169125 | 184 | 0.35 | 0.35 | 1380 | 144.24 | 155.00 | 4 | 24375 |
| 523875 | 837 | 0.30 | 0.30 | 1400 | 171.00 | 171.00 | 31 | 85875 |
| 192750 | 100 | 0.25 | 0.25 | 1420 | 184.17 | 193.00 | 1 | 9000 |
| 165000 | 110 | 0.20 | 0.20 | 1440 | 204.15 | 209.30 | 9 | 43875 |
| 72750 | 24 | 0.20 | 0.20 | 1460 | 224.14 | 212.00 | 0 | 142875 |
| 38625 | 20 | 0.20 | 0.20 | 1480 | 244.13 | 220.00 | 0 | 145875 |
| 257250 | 125 | 0.10 | 0.10 | 1500 | 264.11 | 265.00 | 18 | 92625 |
| 22500 | 70 | 0.05 | 0.05 | 1520 | 284.10 | 284.10 | 2 | 3375 |
| 35250 | 34 | 0.10 | 0.10 | 1540 | 304.09 | 310.20 | 7 | 6000 |
| 44625 | 54 | 0.10 | 0.10 | 1560 | 324.07 | 325.10 | 20 | 15000 |
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.