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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying173.11ASHOKLEY · archived level
Strikes32Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 120 | — | 0.02 | 6 | 230000 |
| 10000 | 0 | 51.59 | 48.23 | 125 | — | 0.03 | 0 | 165000 |
| 40000 | 4 | 44.30 | 43.24 | 130 | — | 0.01 | 11 | 410000 |
| — | — | — | — | 133 | — | 0.02 | 2 | 115000 |
| 145000 | 12 | 38.90 | 38.24 | 135 | 0.03 | 0.03 | 4 | 500000 |
| 205000 | 0 | 38.85 | 35.75 | 138 | — | 0.03 | 2 | 625000 |
| 805000 | 5 | 33.52 | 33.25 | 140 | 0.02 | 0.02 | 164 | 1335000 |
| 130000 | 0 | 35.97 | 30.75 | 143 | — | 0.03 | 36 | 465000 |
| 585000 | 0 | 31.01 | 28.26 | 145 | 0.03 | 0.03 | 12 | 1160000 |
| 385000 | 0 | 28.84 | 25.76 | 148 | 0.03 | 0.03 | 8 | 335000 |
| 2485000 | 4 | 23.80 | 23.27 | 150 | 0.05 | 0.05 | 164 | 5695000 |
| 285000 | 2 | 22.20 | 20.80 | 153 | 0.06 | 0.06 | 16 | 580000 |
| 1580000 | 7 | 19.19 | 18.34 | 155 | 0.07 | 0.07 | 377 | 4940000 |
| 580000 | 11 | 16.39 | 15.93 | 158 | 0.10 | 0.10 | 171 | 1945000 |
| 2510000 | 60 | 13.85 | 13.85 | 160 | 0.11 | 0.11 | 582 | 8840000 |
| 975000 | 12 | 11.87 | 11.35 | 163 | 0.14 | 0.14 | 337 | 975000 |
| 2900000 | 129 | 9.08 | 9.08 | 165 | 0.23 | 0.23 | 731 | 3715000 |
| 1190000 | 71 | 6.67 | 6.67 | 168 | 0.40 | 0.40 | 688 | 3320000 |
| 3250000 | 520 | 4.46 | 4.46 | 170 | 0.79 | 0.79 | 2272 | 8435000 |
| 2830000 | 469 | 2.79 | 2.79 | 173 | 1.61 | 1.61 | 1352 | 3770000 |
| 7275000 | 4056 | 1.58 | 1.58 | 175 | 2.87 | 2.87 | 1748 | 5545000 |
| 6745000 | 2559 | 0.90 | 0.90 | 178 | 4.70 | 4.70 | 887 | 1900000 |
| 21570000 | 4666 | 0.53 | 0.53 | 180 | 6.71 | 6.71 | 453 | 5180000 |
| 4260000 | 1272 | 0.34 | 0.34 | 183 | 8.81 | 8.81 | 104 | 1370000 |
| 10110000 | 1696 | 0.23 | 0.23 | 185 | 11.47 | 11.47 | 57 | 950000 |
| 1455000 | 378 | 0.16 | 0.16 | 188 | 14.56 | 9.94 | 0 | 445000 |
| 9440000 | 1945 | 0.11 | 0.11 | 190 | 16.91 | 16.23 | 36 | 3765000 |
| 1060000 | 162 | 0.09 | 0.09 | 193 | 19.31 | 19.91 | 0 | 70000 |
| 3770000 | 492 | 0.07 | 0.07 | 195 | 21.76 | 20.61 | 4 | 100000 |
| 1285000 | 86 | 0.07 | 0.07 | 198 | 24.23 | 20.17 | 0 | 190000 |
| 8275000 | 797 | 0.05 | 0.05 | 200 | 26.50 | 26.50 | 17 | 100000 |
| 1580000 | 105 | 0.03 | 0.03 | 205 | 31.69 | 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.