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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1130.00VOLTAS · archived level
Strikes29Published for this date and expiry
VOLTAS option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 375.25 | 210.90 | 920 | — | 3.50 | 0 | 0 |
| 0 | 0 | 338.35 | 170.94 | 960 | 0.01 | 6.00 | 0 | 0 |
| 0 | 0 | 343.60 | 150.98 | 980 | 0.03 | 2.30 | 0 | 0 |
| 2250 | 1 | 125.00 | 131.08 | 1000 | 0.35 | 0.35 | 269 | 64875 |
| 0 | 0 | 124.65 | 111.33 | 1020 | 0.55 | 0.55 | 100 | 23625 |
| 750 | 0 | 131.60 | 91.96 | 1040 | 0.70 | 0.70 | 500 | 91125 |
| 31125 | 54 | 69.50 | 69.50 | 1060 | 1.10 | 1.10 | 2250 | 213375 |
| 36000 | 318 | 51.45 | 51.45 | 1080 | 1.95 | 1.95 | 5714 | 337875 |
| 249375 | 4197 | 33.15 | 33.15 | 1100 | 4.20 | 4.20 | 9763 | 663375 |
| 366375 | 7256 | 18.50 | 18.50 | 1120 | 9.55 | 9.55 | 3492 | 320250 |
| 501375 | 6115 | 8.95 | 8.95 | 1140 | 19.70 | 19.70 | 587 | 443625 |
| 1043625 | 5388 | 3.90 | 3.90 | 1160 | 35.45 | 35.45 | 176 | 387000 |
| 508125 | 1392 | 2.00 | 2.00 | 1180 | 53.20 | 53.20 | 69 | 259125 |
| 667875 | 1350 | 1.15 | 1.15 | 1200 | 72.00 | 72.00 | 181 | 351375 |
| 540750 | 536 | 0.75 | 0.75 | 1220 | 90.33 | 90.25 | 25 | 172125 |
| 510375 | 382 | 0.55 | 0.55 | 1240 | 112.40 | 112.40 | 29 | 321000 |
| 468750 | 345 | 0.40 | 0.40 | 1260 | 130.15 | 130.15 | 25 | 387750 |
| 230625 | 70 | 0.35 | 0.35 | 1280 | 148.86 | 148.80 | 10 | 179625 |
| 796875 | 500 | 0.35 | 0.35 | 1300 | 168.77 | 170.00 | 24 | 204750 |
| 70500 | 32 | 0.25 | 0.25 | 1320 | 188.72 | 204.00 | 0 | 17250 |
| 72375 | 46 | 0.20 | 0.20 | 1340 | 208.70 | 223.00 | 1 | 24750 |
| 69750 | 31 | 0.15 | 0.15 | 1360 | 228.67 | 242.00 | 8 | 10500 |
| 19875 | 9 | 0.10 | — | 1380 | 248.65 | 234.45 | 0 | 6750 |
| 229500 | 260 | 0.15 | — | 1400 | 272.00 | 272.00 | 43 | 47625 |
| 11250 | 4 | 0.10 | — | 1420 | 288.61 | 185.00 | 0 | 2625 |
| 14625 | 0 | 0.15 | — | 1440 | 308.59 | 312.00 | 8 | 6375 |
| 4125 | 0 | 0.15 | — | 1460 | 328.58 | 310.00 | 0 | 750 |
| 21375 | 1 | 0.10 | — | 1480 | 348.56 | 315.65 | 0 | 8250 |
| 34125 | 4 | 0.05 | — | 1520 | 388.52 | 389.90 | 3 | 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.