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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1100.81VOLTAS · archived level
Strikes29Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 375.25 | 181.86 | 920 | — | 3.50 | 0 | 0 |
| 0 | 0 | 338.35 | 141.98 | 960 | 0.08 | 6.00 | 0 | 0 |
| 0 | 0 | 343.60 | 122.18 | 980 | 0.25 | 2.30 | 0 | 0 |
| 2250 | 1 | 113.00 | 102.67 | 1000 | 1.00 | 1.00 | 150 | 61500 |
| 0 | 0 | 124.65 | 83.75 | 1020 | 1.45 | 1.45 | 30 | 13500 |
| 750 | 0 | 131.60 | 65.90 | 1040 | 2.35 | 2.35 | 556 | 109125 |
| 31125 | 105 | 46.15 | 46.15 | 1060 | 4.20 | 4.20 | 1249 | 131625 |
| 20625 | 63 | 29.40 | 29.40 | 1080 | 8.05 | 8.05 | 2538 | 254625 |
| 269250 | 1934 | 17.10 | 17.10 | 1100 | 15.80 | 15.80 | 5969 | 337500 |
| 626250 | 7177 | 9.10 | 9.10 | 1120 | 27.30 | 27.30 | 4426 | 464250 |
| 721875 | 7460 | 4.55 | 4.55 | 1140 | 43.30 | 43.30 | 2094 | 472500 |
| 1052250 | 8582 | 2.40 | 2.40 | 1160 | 60.85 | 60.85 | 574 | 409875 |
| 570750 | 3604 | 1.50 | 1.50 | 1180 | 79.75 | 79.75 | 240 | 270000 |
| 802125 | 4046 | 1.10 | 1.10 | 1200 | 99.30 | 99.30 | 297 | 394125 |
| 571875 | 1926 | 0.80 | 0.80 | 1220 | 119.45 | 119.45 | 15 | 175125 |
| 537000 | 599 | 0.55 | 0.55 | 1240 | 140.00 | 140.00 | 4 | 326625 |
| 443625 | 185 | 0.50 | 0.50 | 1260 | 159.00 | 159.00 | 7 | 392625 |
| 248625 | 135 | 0.40 | 0.40 | 1280 | 177.78 | 158.00 | 1 | 181500 |
| 895500 | 797 | 0.40 | 0.40 | 1300 | 197.73 | 189.00 | 8 | 210750 |
| 76125 | 206 | 0.30 | 0.30 | 1320 | 217.69 | 204.00 | 2 | 17250 |
| 78375 | 69 | 0.30 | 0.30 | 1340 | 237.67 | 194.45 | 0 | 24750 |
| 76875 | 11 | 0.25 | 0.25 | 1360 | 257.64 | 227.00 | 1 | 11250 |
| 19500 | 3 | 0.25 | 0.25 | 1380 | 277.62 | 234.45 | 0 | 6750 |
| 232875 | 55 | 0.20 | — | 1400 | 297.60 | 288.50 | 35 | 61875 |
| 11250 | 1 | 0.30 | — | 1420 | 317.57 | 185.00 | 0 | 2625 |
| 14625 | 2 | 0.15 | 0.15 | 1440 | 337.55 | 294.60 | 0 | 7875 |
| 4125 | 2 | 0.15 | — | 1460 | 357.53 | 310.00 | 0 | 750 |
| 21375 | 0 | 0.20 | — | 1480 | 377.50 | 315.65 | 0 | 8250 |
| 34125 | 40 | 0.10 | 0.10 | 1520 | 417.46 | 415.50 | 6 | 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.