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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying173.78ASHOKLEY · archived level
Strikes32Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 120 | — | 0.02 | 0 | 230000 |
| 10000 | 0 | 51.59 | 48.88 | 125 | — | 0.03 | 0 | 165000 |
| 40000 | 0 | 44.30 | 43.89 | 130 | — | 0.02 | 7 | 385000 |
| — | — | — | — | 133 | — | 0.02 | 0 | 115000 |
| 140000 | 3 | 38.40 | 38.89 | 135 | — | 0.04 | 5 | 490000 |
| 205000 | 0 | 38.85 | 36.39 | 138 | — | 0.03 | 0 | 625000 |
| 770000 | 18 | 34.00 | 33.90 | 140 | 0.02 | 0.02 | 48 | 1210000 |
| 130000 | 0 | 35.97 | 31.40 | 143 | — | 0.02 | 3 | 455000 |
| 580000 | 1 | 29.55 | 28.90 | 145 | — | 0.03 | 31 | 1100000 |
| 385000 | 1 | 26.10 | 26.40 | 148 | — | 0.03 | 7 | 305000 |
| 2285000 | 42 | 23.30 | 23.91 | 150 | 0.02 | 0.02 | 111 | 5380000 |
| 280000 | 1 | 21.00 | 21.00 | 153 | 0.01 | 0.06 | 10 | 555000 |
| 1510000 | 19 | 18.20 | 18.94 | 155 | 0.03 | 0.03 | 192 | 4535000 |
| 580000 | 2 | 15.79 | 16.49 | 158 | 0.05 | 0.05 | 45 | 1815000 |
| 2105000 | 90 | 13.54 | 13.54 | 160 | 0.06 | 0.06 | 483 | 7975000 |
| 940000 | 7 | 10.75 | 11.77 | 163 | 0.08 | 0.08 | 180 | 915000 |
| 2535000 | 178 | 8.44 | 8.44 | 165 | 0.11 | 0.11 | 538 | 3210000 |
| 1135000 | 53 | 6.07 | 6.07 | 168 | 0.20 | 0.20 | 473 | 3245000 |
| 2310000 | 776 | 3.98 | 3.98 | 170 | 0.50 | 0.50 | 2184 | 7770000 |
| 2755000 | 727 | 2.20 | 2.20 | 173 | 1.21 | 1.21 | 2235 | 3965000 |
| 8485000 | 4804 | 1.08 | 1.08 | 175 | 2.57 | 2.57 | 1320 | 5525000 |
| 6480000 | 2453 | 0.51 | 0.51 | 178 | 4.50 | 4.50 | 352 | 2110000 |
| 19655000 | 3682 | 0.27 | 0.27 | 180 | 6.76 | 6.76 | 369 | 4430000 |
| 4015000 | 960 | 0.16 | 0.16 | 183 | 9.23 | 9.23 | 114 | 1160000 |
| 8935000 | 1315 | 0.10 | 0.10 | 185 | 11.92 | 11.92 | 36 | 940000 |
| 1330000 | 164 | 0.07 | 0.07 | 188 | 13.84 | 9.94 | 0 | 445000 |
| 8200000 | 816 | 0.05 | 0.05 | 190 | 16.21 | 16.65 | 148 | 3300000 |
| 985000 | 93 | 0.04 | 0.04 | 193 | 18.64 | 19.91 | 0 | 70000 |
| 3445000 | 248 | 0.03 | 0.03 | 195 | 21.10 | 20.61 | 0 | 100000 |
| 1255000 | 36 | 0.04 | 0.04 | 198 | 23.57 | 20.17 | 0 | 190000 |
| 7710000 | 479 | 0.03 | 0.03 | 200 | 26.00 | 26.00 | 10 | 90000 |
| 1355000 | 123 | 0.02 | 0.02 | 205 | 31.05 | 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.