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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1167.20VOLTAS · archived level
Strikes27Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 338.35 | 211.20 | 960 | 0.60 | 6.00 | 0 | 0 |
| 1125 | 0 | 177.95 | 172.65 | 1000 | 0.95 | 0.95 | 51 | 19125 |
| 0 | 0 | 306.05 | 153.98 | 1020 | 3.17 | 4.30 | 0 | 0 |
| 750 | 0 | 131.60 | 135.90 | 1040 | 1.30 | 1.30 | 62 | 33000 |
| 4125 | 23 | 123.10 | 123.10 | 1060 | 2.20 | 2.20 | 516 | 40125 |
| 11250 | 14 | 100.05 | 102.25 | 1080 | 3.50 | 3.50 | 38 | 135375 |
| 33750 | 3 | 85.00 | 87.06 | 1100 | 5.35 | 5.35 | 274 | 290625 |
| 13500 | 48 | 68.80 | 68.80 | 1120 | 8.60 | 8.60 | 368 | 258000 |
| 70125 | 27 | 52.95 | 52.95 | 1140 | 13.45 | 13.45 | 550 | 232875 |
| 205875 | 410 | 39.55 | 39.55 | 1160 | 20.55 | 20.55 | 788 | 389250 |
| 241500 | 922 | 28.80 | 28.80 | 1180 | 30.20 | 30.20 | 710 | 274125 |
| 567750 | 1011 | 20.65 | 20.65 | 1200 | 41.80 | 41.80 | 163 | 481875 |
| 365250 | 761 | 14.45 | 14.45 | 1220 | 56.30 | 56.30 | 59 | 208500 |
| 619125 | 513 | 10.30 | 10.30 | 1240 | 87.14 | 72.60 | 23 | 347250 |
| 740250 | 505 | 7.20 | 7.20 | 1260 | 88.10 | 88.10 | 91 | 420375 |
| 343125 | 490 | 5.15 | 5.15 | 1280 | 107.25 | 107.25 | 24 | 187500 |
| 1168875 | 863 | 3.80 | 3.80 | 1300 | 135.94 | 123.25 | 19 | 222000 |
| 182250 | 172 | 2.75 | 2.75 | 1320 | 153.72 | 140.10 | 0 | 19125 |
| 187500 | 65 | 2.10 | 2.10 | 1340 | 172.04 | 152.20 | 0 | 25875 |
| 174750 | 67 | 1.50 | 1.50 | 1360 | 190.78 | 183.85 | 1 | 11625 |
| 38250 | 1 | 1.75 | 1.93 | 1380 | 209.85 | 136.00 | 0 | 6750 |
| 522000 | 231 | 1.00 | 1.00 | 1400 | 229.16 | 232.35 | 0 | 85875 |
| 21000 | 22 | 0.80 | 0.80 | 1420 | 248.66 | 185.00 | 0 | 2625 |
| 27000 | 26 | 0.55 | 0.55 | 1440 | 268.29 | 225.00 | 0 | 7875 |
| 9000 | 13 | 0.50 | 0.50 | 1460 | 288.02 | 220.00 | 0 | 1125 |
| 57750 | 0 | 0.60 | 0.25 | 1480 | 307.81 | 315.65 | 0 | 8250 |
| 130125 | 136 | 0.25 | 0.25 | 1520 | 337.90 | 337.90 | 2 | 41625 |
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.