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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1110.92VOLTAS · archived level
Strikes28Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 375.25 | 192.60 | 920 | 0.04 | 3.50 | 0 | 0 |
| 0 | 0 | 338.35 | 152.92 | 960 | 0.29 | 6.00 | 0 | 0 |
| 2250 | 0 | 157.00 | 114.21 | 1000 | 1.50 | 0.95 | 7 | 54375 |
| 0 | 0 | 124.65 | 95.74 | 1020 | 1.15 | 1.15 | 1 | 6375 |
| 750 | 0 | 131.60 | 78.31 | 1040 | 1.40 | 1.40 | 50 | 57000 |
| 25125 | 0 | 80.45 | 62.29 | 1060 | 2.10 | 2.10 | 89 | 83250 |
| 17625 | 2 | 52.25 | 52.25 | 1080 | 3.70 | 3.70 | 278 | 158250 |
| 55875 | 109 | 37.65 | 37.65 | 1100 | 6.95 | 6.95 | 661 | 296625 |
| 128625 | 394 | 24.95 | 24.95 | 1120 | 12.85 | 12.85 | 543 | 264375 |
| 507750 | 1948 | 14.85 | 14.85 | 1140 | 23.10 | 23.10 | 934 | 467625 |
| 561750 | 1424 | 8.30 | 8.30 | 1160 | 37.85 | 37.85 | 107 | 447750 |
| 489375 | 1016 | 4.70 | 4.70 | 1180 | 54.65 | 54.65 | 73 | 295875 |
| 799500 | 1109 | 2.70 | 2.70 | 1200 | 73.00 | 73.00 | 87 | 418875 |
| 454875 | 514 | 1.80 | 1.80 | 1220 | 92.30 | 92.30 | 17 | 186750 |
| 593625 | 325 | 1.30 | 1.30 | 1240 | 128.47 | 104.15 | 5 | 330750 |
| 470250 | 181 | 0.90 | 0.90 | 1260 | 147.71 | 125.00 | 1 | 399750 |
| 293250 | 102 | 0.85 | 0.85 | 1280 | 167.26 | 143.45 | 0 | 186000 |
| 1127250 | 486 | 0.75 | 0.75 | 1300 | 187.00 | 162.00 | 2 | 216375 |
| 137625 | 27 | 0.60 | 0.60 | 1320 | 206.84 | 176.05 | 0 | 19500 |
| 91875 | 40 | 0.55 | 0.55 | 1340 | 226.75 | 194.45 | 0 | 24750 |
| 83250 | 24 | 0.40 | 0.40 | 1360 | 246.68 | 218.35 | 0 | 11625 |
| 19875 | 6 | 0.25 | 0.01 | 1380 | 266.63 | 234.45 | 0 | 6750 |
| 276375 | 268 | 0.25 | 0.25 | 1400 | 286.59 | 264.00 | 6 | 80250 |
| 11250 | 5 | 0.35 | — | 1420 | 306.55 | 185.00 | 0 | 2625 |
| 13875 | 0 | 0.55 | — | 1440 | 326.51 | 294.60 | 0 | 7875 |
| 3750 | 0 | 0.30 | — | 1460 | 346.48 | 220.00 | 0 | 1125 |
| 21375 | 0 | 0.20 | — | 1480 | 366.44 | 315.65 | 0 | 8250 |
| 44250 | 45 | 0.10 | 0.10 | 1520 | 406.37 | 363.00 | 0 | 40125 |
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.