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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying174.84ASHOKLEY · archived level
Strikes32Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 120 | — | 0.04 | 0 | 300000 |
| 10000 | 0 | 51.00 | 50.13 | 125 | — | 0.03 | 0 | 140000 |
| 50000 | 0 | 36.38 | 45.14 | 130 | — | 0.04 | 37 | 465000 |
| — | — | — | — | 133 | — | 0.13 | 1 | 115000 |
| 155000 | 0 | 41.49 | 40.16 | 135 | — | 0.08 | 20 | 680000 |
| 210000 | 0 | 39.16 | 37.67 | 138 | 0.01 | 0.07 | 1 | 640000 |
| 815000 | 0 | 37.50 | 35.18 | 140 | 0.10 | 0.10 | 45 | 2305000 |
| 130000 | 0 | 35.97 | 32.71 | 143 | 0.03 | 0.13 | 52 | 590000 |
| 600000 | 0 | 32.32 | 30.24 | 145 | 0.06 | 0.14 | 36 | 2025000 |
| 400000 | 0 | 28.00 | 27.79 | 148 | 0.11 | 0.18 | 21 | 525000 |
| 2565000 | 3 | 26.33 | 25.38 | 150 | 0.19 | 0.24 | 154 | 6320000 |
| 340000 | 0 | 25.50 | 23.00 | 153 | 0.30 | 0.27 | 18 | 670000 |
| 1895000 | 33 | 20.88 | 20.68 | 155 | 0.40 | 0.40 | 287 | 4635000 |
| 740000 | 4 | 18.81 | 18.81 | 158 | 0.54 | 0.54 | 106 | 1155000 |
| 3290000 | 56 | 16.48 | 16.48 | 160 | 0.74 | 0.74 | 885 | 5830000 |
| 930000 | 24 | 14.20 | 14.20 | 163 | 1.02 | 1.02 | 450 | 1150000 |
| 3425000 | 126 | 12.22 | 12.22 | 165 | 1.42 | 1.42 | 866 | 3995000 |
| 1315000 | 50 | 10.23 | 10.23 | 168 | 1.98 | 1.98 | 400 | 765000 |
| 4705000 | 617 | 8.55 | 8.55 | 170 | 2.70 | 2.70 | 1564 | 7220000 |
| 2310000 | 693 | 7.03 | 7.03 | 173 | 3.63 | 3.63 | 1052 | 3290000 |
| 5835000 | 2212 | 5.66 | 5.66 | 175 | 4.74 | 4.74 | 1208 | 4150000 |
| 4540000 | 773 | 4.52 | 4.52 | 178 | 6.07 | 6.07 | 535 | 1295000 |
| 12855000 | 3860 | 3.58 | 3.58 | 180 | 7.64 | 7.64 | 234 | 3290000 |
| 1290000 | 487 | 2.80 | 2.80 | 183 | 10.37 | 10.09 | 0 | 365000 |
| 6315000 | 1476 | 2.16 | 2.16 | 185 | 11.37 | 11.37 | 33 | 780000 |
| 885000 | 585 | 1.70 | 1.70 | 188 | 14.11 | 14.11 | 0 | 355000 |
| 6505000 | 2150 | 1.32 | 1.32 | 190 | 16.15 | 15.37 | 46 | 3785000 |
| 590000 | 397 | 1.01 | 1.01 | 193 | 18.29 | 16.06 | 0 | 50000 |
| 1720000 | 554 | 0.80 | 0.80 | 195 | 20.51 | 19.79 | 18 | 55000 |
| 325000 | 59 | 0.63 | 0.63 | 198 | 22.27 | 22.27 | 77 | 255000 |
| 3085000 | 573 | 0.50 | 0.50 | 200 | 25.12 | 25.45 | 0 | 95000 |
| 305000 | 65 | 0.33 | 0.33 | 205 | 29.90 | 44.14 | 0 | 0 |
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.