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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying176.69ASHOKLEY · archived level
Strikes32Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 120 | 0.06 | 0.06 | 35 | 305000 |
| 10000 | 8 | 51.59 | 51.59 | 125 | — | 0.03 | 0 | 140000 |
| 50000 | 0 | 36.38 | 46.97 | 130 | — | 0.02 | 5 | 450000 |
| — | — | — | — | 133 | — | 0.13 | 0 | 115000 |
| 155000 | 0 | 41.49 | 41.98 | 135 | 0.05 | 0.05 | 2 | 675000 |
| 210000 | 0 | 39.16 | 39.49 | 138 | — | 0.07 | 0 | 640000 |
| 815000 | 0 | 37.50 | 37.00 | 140 | 0.09 | 0.09 | 30 | 2360000 |
| 130000 | 0 | 35.97 | 34.51 | 143 | 0.02 | 0.08 | 2 | 580000 |
| 595000 | 2 | 31.30 | 32.04 | 145 | 0.12 | 0.12 | 5 | 2025000 |
| 400000 | 0 | 28.00 | 29.57 | 148 | 0.06 | 0.17 | 13 | 530000 |
| 2565000 | 0 | 26.33 | 27.12 | 150 | 0.19 | 0.19 | 142 | 6290000 |
| 340000 | 0 | 25.50 | 24.70 | 153 | 0.27 | 0.27 | 31 | 685000 |
| 1890000 | 4 | 21.47 | 22.33 | 155 | 0.31 | 0.31 | 149 | 4485000 |
| 740000 | 0 | 18.81 | 20.01 | 158 | 0.44 | 0.44 | 60 | 1155000 |
| 3195000 | 62 | 17.12 | 17.12 | 160 | 0.60 | 0.60 | 381 | 5780000 |
| 930000 | 0 | 14.20 | 15.60 | 163 | 0.83 | 0.83 | 141 | 1225000 |
| 3360000 | 62 | 12.62 | 12.62 | 165 | 1.20 | 1.20 | 304 | 4180000 |
| 1315000 | 0 | 10.23 | 11.66 | 168 | 1.69 | 1.69 | 274 | 775000 |
| 4270000 | 478 | 9.03 | 9.03 | 170 | 2.36 | 2.36 | 792 | 7290000 |
| 2300000 | 168 | 7.32 | 7.32 | 173 | 3.18 | 3.18 | 364 | 3410000 |
| 5835000 | 1323 | 5.96 | 5.96 | 175 | 4.24 | 4.24 | 876 | 4665000 |
| 4955000 | 925 | 4.74 | 4.74 | 178 | 5.55 | 5.55 | 370 | 1420000 |
| 13565000 | 2667 | 3.75 | 3.75 | 180 | 7.07 | 7.07 | 234 | 3115000 |
| 1305000 | 320 | 2.91 | 2.91 | 183 | 8.70 | 8.70 | 34 | 355000 |
| 6230000 | 1216 | 2.25 | 2.25 | 185 | 10.69 | 11.37 | 0 | 780000 |
| 965000 | 325 | 1.75 | 1.75 | 188 | 12.56 | 14.11 | 0 | 355000 |
| 7035000 | 1478 | 1.36 | 1.36 | 190 | 14.63 | 14.63 | 22 | 3730000 |
| 540000 | 370 | 1.06 | 1.06 | 193 | 16.62 | 16.06 | 0 | 50000 |
| 1930000 | 416 | 0.82 | 0.82 | 195 | 19.04 | 19.04 | 13 | 65000 |
| 310000 | 73 | 0.66 | 0.66 | 198 | 21.04 | 22.27 | 0 | 255000 |
| 2930000 | 374 | 0.53 | 0.53 | 200 | 23.35 | 25.45 | 0 | 95000 |
| 480000 | 68 | 0.33 | 0.33 | 205 | 28.10 | 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.