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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1216.96VOLTAS · archived level
Strikes24Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 302.60 | 225.21 | 1000 | 2.17 | 9.70 | 0 | 0 |
| 0 | 0 | 268.40 | 188.12 | 1040 | 4.83 | 2.00 | 1 | 375 |
| 3750 | 0 | 150.00 | 153.17 | 1080 | 3.00 | 3.00 | 159 | 70875 |
| 29625 | 78 | 127.50 | 127.50 | 1100 | 4.30 | 4.30 | 545 | 126000 |
| 0 | 0 | 205.75 | 121.20 | 1120 | 6.25 | 6.25 | 579 | 270750 |
| 0 | 0 | 202.00 | 106.61 | 1140 | 9.20 | 9.20 | 504 | 120000 |
| 25875 | 95 | 75.85 | 75.85 | 1160 | 13.25 | 13.25 | 1246 | 273375 |
| 63750 | 142 | 62.55 | 62.55 | 1180 | 18.90 | 18.90 | 878 | 202875 |
| 211500 | 918 | 49.30 | 49.30 | 1200 | 26.05 | 26.05 | 1766 | 466125 |
| 154875 | 1141 | 38.80 | 38.80 | 1220 | 35.20 | 35.20 | 1052 | 182250 |
| 407625 | 1755 | 29.75 | 29.75 | 1240 | 46.10 | 46.10 | 791 | 360750 |
| 557250 | 1425 | 22.65 | 22.65 | 1260 | 58.75 | 58.75 | 348 | 434625 |
| 249000 | 1084 | 16.80 | 16.80 | 1280 | 72.80 | 72.80 | 319 | 140250 |
| 853875 | 2749 | 12.40 | 12.40 | 1300 | 88.60 | 88.60 | 393 | 203250 |
| 123000 | 841 | 9.15 | 9.15 | 1320 | 105.15 | 105.15 | 18 | 12375 |
| 157500 | 606 | 6.65 | 6.65 | 1340 | 133.64 | 104.25 | 0 | 24000 |
| 141375 | 304 | 4.95 | 4.95 | 1360 | 149.83 | 124.15 | 0 | 11625 |
| 38625 | 82 | 3.65 | 3.65 | 1380 | 166.65 | 136.00 | 0 | 6750 |
| 553125 | 1201 | 2.95 | 2.95 | 1400 | 175.45 | 175.45 | 15 | 84750 |
| 22875 | 3 | 2.40 | 2.40 | 1420 | 201.85 | 185.00 | 2 | 2625 |
| 55125 | 96 | 1.90 | 1.90 | 1440 | 220.08 | 201.00 | 1 | 7500 |
| 15375 | 24 | 1.70 | 4.48 | 1460 | 238.64 | 220.00 | 0 | 1125 |
| 24000 | 5 | 1.45 | 3.44 | 1480 | 257.48 | 240.00 | 0 | 8625 |
| 164250 | 86 | 1.00 | 1.00 | 1520 | 295.78 | 300.90 | 4 | 42000 |
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.