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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1217.51VOLTAS · archived level
Strikes24Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 302.60 | 225.39 | 1000 | 1.96 | 9.70 | 0 | 0 |
| 0 | 0 | 268.40 | 188.13 | 1040 | 4.47 | 2.00 | 1 | 750 |
| 8250 | 17 | 146.40 | 152.98 | 1080 | 2.90 | 2.90 | 37 | 74625 |
| 30750 | 45 | 126.00 | 136.46 | 1100 | 4.25 | 4.25 | 296 | 119625 |
| 0 | 0 | 205.75 | 120.79 | 1120 | 6.30 | 6.30 | 395 | 243000 |
| 375 | 1 | 90.00 | 106.10 | 1140 | 9.25 | 9.25 | 566 | 127500 |
| 31500 | 76 | 73.00 | 73.00 | 1160 | 13.40 | 13.40 | 753 | 273375 |
| 67125 | 171 | 58.65 | 58.65 | 1180 | 19.15 | 19.15 | 553 | 228750 |
| 203250 | 817 | 46.50 | 46.50 | 1200 | 26.75 | 26.75 | 1337 | 464625 |
| 222375 | 1828 | 35.85 | 35.85 | 1220 | 36.55 | 36.55 | 862 | 180750 |
| 451875 | 1606 | 27.35 | 27.35 | 1240 | 47.70 | 47.70 | 654 | 345375 |
| 600750 | 1465 | 20.65 | 20.65 | 1260 | 60.65 | 60.65 | 455 | 470625 |
| 294750 | 754 | 15.20 | 15.20 | 1280 | 75.85 | 75.85 | 200 | 161250 |
| 850500 | 2299 | 11.20 | 11.20 | 1300 | 91.80 | 91.80 | 150 | 226875 |
| 141750 | 749 | 8.25 | 8.25 | 1320 | 117.15 | 102.80 | 36 | 18375 |
| 171000 | 452 | 6.15 | 6.15 | 1340 | 132.64 | 104.25 | 0 | 24000 |
| 160125 | 354 | 4.55 | 4.55 | 1360 | 148.89 | 124.15 | 0 | 11625 |
| 53250 | 151 | 3.60 | 3.60 | 1380 | 165.78 | 136.00 | 0 | 6750 |
| 524625 | 982 | 2.85 | 2.85 | 1400 | 178.55 | 178.55 | 10 | 84750 |
| 25500 | 47 | 2.20 | 7.02 | 1420 | 201.11 | 185.00 | 0 | 2625 |
| 54750 | 17 | 2.25 | 5.43 | 1440 | 219.41 | 201.00 | 0 | 7500 |
| 15375 | 8 | 1.65 | 4.17 | 1460 | 238.03 | 220.00 | 0 | 1125 |
| 23625 | 1 | 1.05 | 3.18 | 1480 | 256.92 | 240.00 | 0 | 8625 |
| 167625 | 28 | 0.90 | 1.80 | 1520 | 298.45 | 298.45 | 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.