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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying177.11ASHOKLEY · archived level
Strikes32Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 120 | — | 0.03 | 17 | 230000 |
| 10000 | 0 | 51.59 | 52.28 | 125 | — | 0.03 | 0 | 145000 |
| 50000 | 0 | 36.38 | 47.28 | 130 | 0.03 | 0.03 | 29 | 425000 |
| — | — | — | — | 133 | — | 0.13 | 0 | 115000 |
| 155000 | 0 | 41.49 | 42.29 | 135 | — | 0.04 | 45 | 515000 |
| 210000 | 0 | 39.16 | 39.79 | 138 | — | 0.03 | 4 | 635000 |
| 790000 | 15 | 38.13 | 38.13 | 140 | 0.04 | 0.04 | 233 | 2045000 |
| 130000 | 0 | 35.97 | 34.80 | 143 | — | 0.04 | 9 | 465000 |
| 585000 | 2 | 31.01 | 32.31 | 145 | 0.06 | 0.06 | 180 | 1215000 |
| 385000 | 3 | 28.27 | 29.81 | 148 | 0.07 | 0.07 | 61 | 380000 |
| 2505000 | 12 | 23.50 | 27.32 | 150 | 0.08 | 0.08 | 403 | 5810000 |
| 295000 | 1 | 25.85 | 25.85 | 153 | 0.10 | 0.10 | 49 | 650000 |
| 1595000 | 30 | 23.60 | 22.39 | 155 | 0.12 | 0.12 | 869 | 4860000 |
| 615000 | 65 | 21.14 | 21.14 | 158 | 0.14 | 0.14 | 610 | 1825000 |
| 2680000 | 71 | 18.18 | 18.18 | 160 | 0.17 | 0.17 | 3035 | 10075000 |
| 990000 | 101 | 15.36 | 15.36 | 163 | 0.22 | 0.22 | 1323 | 1430000 |
| 3115000 | 252 | 13.36 | 13.36 | 165 | 0.29 | 0.29 | 3392 | 5310000 |
| 1295000 | 458 | 11.03 | 11.03 | 168 | 0.44 | 0.44 | 2611 | 3775000 |
| 3780000 | 2341 | 8.76 | 8.76 | 170 | 0.70 | 0.70 | 6097 | 8825000 |
| 2795000 | 2211 | 6.85 | 6.85 | 173 | 1.14 | 1.14 | 4662 | 3860000 |
| 9085000 | 14101 | 4.96 | 4.96 | 175 | 1.86 | 1.86 | 8210 | 6995000 |
| 5975000 | 7321 | 3.51 | 3.51 | 178 | 2.85 | 2.85 | 1971 | 3945000 |
| 23060000 | 19786 | 2.44 | 2.44 | 180 | 4.26 | 4.26 | 2061 | 5940000 |
| 5085000 | 4168 | 1.67 | 1.67 | 183 | 6.05 | 6.05 | 214 | 1490000 |
| 10485000 | 7632 | 1.11 | 1.11 | 185 | 8.06 | 8.06 | 149 | 1000000 |
| 2020000 | 2140 | 0.77 | 0.77 | 188 | 9.94 | 9.94 | 170 | 445000 |
| 14010000 | 7108 | 0.54 | 0.54 | 190 | 12.37 | 12.37 | 84 | 3715000 |
| 1340000 | 974 | 0.37 | 0.37 | 193 | 15.71 | 19.91 | 0 | 70000 |
| 4235000 | 2567 | 0.29 | 0.29 | 195 | 18.01 | 19.93 | 5 | 90000 |
| 1605000 | 822 | 0.22 | 0.22 | 198 | 20.37 | 20.17 | 0 | 190000 |
| 11080000 | 4798 | 0.18 | 0.18 | 200 | 22.77 | 22.00 | 1 | 85000 |
| 1860000 | 664 | 0.10 | 0.10 | 205 | 27.67 | 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.