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 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1142.10VOLTAS · archived level
Strikes29Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 375.25 | 223.30 | 920 | — | 3.50 | 0 | 0 |
| 0 | 0 | 338.35 | 183.36 | 960 | 0.01 | 6.00 | 0 | 0 |
| 0 | 0 | 343.60 | 163.43 | 980 | 0.05 | 2.30 | 0 | 0 |
| 2250 | 0 | 157.00 | 143.57 | 1000 | 0.65 | 0.65 | 82 | 56250 |
| 0 | 0 | 124.65 | 123.89 | 1020 | 0.47 | 0.60 | 6 | 6750 |
| 750 | 0 | 131.60 | 104.59 | 1040 | 0.75 | 0.75 | 75 | 54375 |
| 25125 | 0 | 80.45 | 85.99 | 1060 | 1.15 | 1.15 | 264 | 84000 |
| 17625 | 10 | 70.50 | 68.51 | 1080 | 1.65 | 1.65 | 638 | 144375 |
| 52500 | 505 | 50.40 | 50.40 | 1100 | 3.10 | 3.10 | 1996 | 314625 |
| 112875 | 1848 | 33.65 | 33.65 | 1120 | 6.30 | 6.30 | 2434 | 272625 |
| 481125 | 9400 | 20.45 | 20.45 | 1140 | 12.85 | 12.85 | 5879 | 556125 |
| 771000 | 12801 | 11.05 | 11.05 | 1160 | 23.60 | 23.60 | 2229 | 463500 |
| 509250 | 3731 | 5.55 | 5.55 | 1180 | 38.45 | 38.45 | 247 | 297000 |
| 888000 | 4929 | 3.00 | 3.00 | 1200 | 55.05 | 55.05 | 864 | 394500 |
| 420000 | 1718 | 1.80 | 1.80 | 1220 | 74.15 | 74.15 | 60 | 177375 |
| 591000 | 523 | 1.20 | 1.20 | 1240 | 98.52 | 94.00 | 25 | 327750 |
| 465000 | 514 | 0.80 | 0.80 | 1260 | 117.42 | 112.00 | 31 | 393375 |
| 276750 | 192 | 0.75 | 0.75 | 1280 | 136.80 | 132.00 | 31 | 181500 |
| 1098375 | 1178 | 0.60 | 0.60 | 1300 | 156.47 | 150.05 | 13 | 212625 |
| 129375 | 79 | 0.50 | 0.50 | 1320 | 176.30 | 175.00 | 7 | 18000 |
| 87750 | 47 | 0.40 | 0.40 | 1340 | 196.21 | 194.45 | 0 | 24750 |
| 78000 | 33 | 0.35 | 0.02 | 1360 | 216.15 | 218.35 | 0 | 11625 |
| 19875 | 2 | 0.25 | 0.01 | 1380 | 236.11 | 234.45 | 0 | 6750 |
| 250500 | 82 | 0.25 | — | 1400 | 256.08 | 253.00 | 29 | 69375 |
| 11250 | 0 | 0.35 | — | 1420 | 276.06 | 185.00 | 0 | 2625 |
| 14625 | 14 | 0.20 | — | 1440 | 296.03 | 294.60 | 0 | 7875 |
| 3750 | 0 | 0.30 | — | 1460 | 316.00 | 310.00 | 1 | 750 |
| 21375 | 0 | 0.20 | — | 1480 | 335.98 | 315.65 | 0 | 8250 |
| 44250 | 0 | 0.10 | — | 1520 | 375.93 | 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.