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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying171.65ASHOKLEY · archived level
Strikes32Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 120 | — | 0.06 | 0 | 305000 |
| 10000 | 0 | 51.59 | 46.88 | 125 | — | 0.03 | 3 | 145000 |
| 50000 | 0 | 36.38 | 41.89 | 130 | 0.06 | 0.06 | 30 | 440000 |
| — | — | — | — | 133 | — | 0.13 | 0 | 115000 |
| 155000 | 0 | 41.49 | 36.90 | 135 | — | 0.05 | 21 | 650000 |
| 210000 | 0 | 39.16 | 34.41 | 138 | 0.07 | 0.07 | 3 | 645000 |
| 805000 | 9 | 32.75 | 32.75 | 140 | 0.09 | 0.09 | 245 | 2275000 |
| 130000 | 0 | 35.97 | 29.43 | 143 | 0.10 | 0.10 | 40 | 505000 |
| 595000 | 5 | 28.81 | 26.96 | 145 | 0.13 | 0.13 | 151 | 1760000 |
| 400000 | 3 | 25.69 | 24.51 | 148 | 0.15 | 0.15 | 44 | 430000 |
| 2510000 | 18 | 21.00 | 22.09 | 150 | 0.19 | 0.19 | 1316 | 5930000 |
| 300000 | 13 | 20.93 | 20.93 | 153 | 0.26 | 0.26 | 156 | 690000 |
| 1655000 | 180 | 18.12 | 18.12 | 155 | 0.31 | 0.31 | 1110 | 4495000 |
| 725000 | 30 | 16.48 | 15.19 | 158 | 0.42 | 0.42 | 411 | 1415000 |
| 2685000 | 270 | 12.88 | 12.88 | 160 | 0.59 | 0.59 | 5862 | 8220000 |
| 920000 | 58 | 10.57 | 10.57 | 163 | 0.83 | 0.83 | 1615 | 1380000 |
| 3165000 | 362 | 8.72 | 8.72 | 165 | 1.21 | 1.21 | 7210 | 6430000 |
| 1015000 | 258 | 6.60 | 6.60 | 168 | 1.80 | 1.80 | 3187 | 1975000 |
| 5245000 | 4310 | 5.16 | 5.16 | 170 | 2.64 | 2.64 | 15657 | 8605000 |
| 2970000 | 2636 | 3.86 | 3.86 | 173 | 3.80 | 3.80 | 5019 | 4305000 |
| 11070000 | 11140 | 2.86 | 2.86 | 175 | 5.11 | 5.11 | 10465 | 6570000 |
| 6720000 | 5676 | 2.03 | 2.03 | 178 | 7.00 | 7.00 | 2869 | 2910000 |
| 28070000 | 23431 | 1.45 | 1.45 | 180 | 8.99 | 8.99 | 4382 | 5950000 |
| 4400000 | 4657 | 1.04 | 1.04 | 183 | 10.63 | 10.63 | 531 | 1375000 |
| 11490000 | 11240 | 0.76 | 0.76 | 185 | 13.17 | 13.17 | 463 | 1250000 |
| 2300000 | 3457 | 0.59 | 0.59 | 188 | 15.85 | 15.85 | 107 | 315000 |
| 16305000 | 16910 | 0.44 | 0.44 | 190 | 18.60 | 17.16 | 242 | 3865000 |
| 1260000 | 2370 | 0.35 | 0.35 | 193 | 20.91 | 19.91 | 26 | 70000 |
| 4560000 | 5469 | 0.29 | 0.29 | 195 | 23.27 | 21.98 | 4 | 90000 |
| 1475000 | 1296 | 0.23 | 0.23 | 198 | 25.67 | 20.17 | 0 | 190000 |
| 13690000 | 12311 | 0.20 | 0.20 | 200 | 28.22 | 28.22 | 2 | 90000 |
| 2695000 | 2261 | 0.13 | 0.13 | 205 | 33.02 | 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.