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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying176.35ASHOKLEY · archived level
Strikes32Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 120 | 0.02 | 0.02 | 1 | 225000 |
| 10000 | 0 | 51.59 | 51.49 | 125 | — | 0.03 | 30 | 165000 |
| 50000 | 0 | 36.38 | 46.50 | 130 | — | 0.03 | 0 | 425000 |
| — | — | — | — | 133 | — | 0.13 | 0 | 115000 |
| 155000 | 0 | 41.49 | 41.51 | 135 | — | 0.04 | 0 | 515000 |
| 205000 | 6 | 38.85 | 39.01 | 138 | — | 0.03 | 0 | 635000 |
| 815000 | 18 | 35.15 | 36.51 | 140 | 0.04 | 0.04 | 36 | 1935000 |
| 130000 | 0 | 35.97 | 34.02 | 143 | — | 0.04 | 0 | 465000 |
| 585000 | 0 | 31.01 | 31.52 | 145 | — | 0.04 | 15 | 1175000 |
| 385000 | 4 | 28.84 | 29.02 | 148 | 0.06 | 0.06 | 5 | 370000 |
| 2485000 | 4 | 26.73 | 26.53 | 150 | 0.07 | 0.07 | 328 | 6105000 |
| 295000 | 0 | 25.85 | 24.05 | 153 | 0.02 | 0.09 | 21 | 590000 |
| 1595000 | 0 | 23.60 | 21.58 | 155 | 0.10 | 0.10 | 299 | 4575000 |
| 610000 | 8 | 19.78 | 19.14 | 158 | 0.14 | 0.14 | 98 | 1825000 |
| 2600000 | 55 | 16.40 | 16.40 | 160 | 0.16 | 0.16 | 854 | 9745000 |
| 990000 | 0 | 15.36 | 14.43 | 163 | 0.20 | 0.20 | 352 | 1280000 |
| 3040000 | 123 | 11.58 | 11.58 | 165 | 0.28 | 0.28 | 1135 | 4360000 |
| 1240000 | 189 | 9.02 | 9.02 | 168 | 0.41 | 0.41 | 679 | 3395000 |
| 3575000 | 368 | 6.90 | 6.90 | 170 | 0.68 | 0.68 | 3189 | 8925000 |
| 2870000 | 322 | 5.10 | 5.10 | 173 | 1.15 | 1.15 | 1416 | 3795000 |
| 8100000 | 3553 | 3.35 | 3.35 | 175 | 2.04 | 2.04 | 3322 | 6590000 |
| 6535000 | 3855 | 2.24 | 2.24 | 178 | 3.32 | 3.32 | 1193 | 3805000 |
| 24210000 | 6119 | 1.36 | 1.36 | 180 | 5.04 | 5.04 | 871 | 5740000 |
| 4925000 | 1629 | 0.84 | 0.84 | 183 | 6.91 | 6.91 | 50 | 1480000 |
| 10435000 | 2724 | 0.54 | 0.54 | 185 | 9.80 | 8.48 | 21 | 995000 |
| 1805000 | 738 | 0.36 | 0.36 | 188 | 11.85 | 9.94 | 0 | 445000 |
| 12940000 | 2023 | 0.25 | 0.25 | 190 | 14.15 | 14.15 | 263 | 3810000 |
| 1185000 | 265 | 0.17 | 0.17 | 193 | 16.30 | 19.91 | 0 | 70000 |
| 3965000 | 758 | 0.13 | 0.13 | 195 | 18.65 | 19.93 | 0 | 90000 |
| 1350000 | 185 | 0.11 | 0.11 | 198 | 21.06 | 20.17 | 0 | 190000 |
| 9580000 | 1357 | 0.08 | 0.08 | 200 | 23.50 | 22.00 | 0 | 85000 |
| 1605000 | 221 | 0.05 | 0.05 | 205 | 28.44 | 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.