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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying173.00ASHOKLEY · archived level
Strikes32Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 120 | — | 0.01 | 2 | 220000 |
| 10000 | 0 | 51.59 | 48.08 | 125 | — | 0.03 | 0 | 165000 |
| 40000 | 2 | 43.00 | 43.09 | 130 | — | 0.02 | 0 | 385000 |
| — | — | — | — | 133 | 0.01 | 0.01 | 7 | 95000 |
| 135000 | 1 | 37.90 | 38.09 | 135 | 0.02 | 0.02 | 9 | 465000 |
| 205000 | 0 | 38.85 | 35.59 | 138 | — | 0.01 | 2 | 620000 |
| 715000 | 12 | 32.80 | 33.09 | 140 | — | 0.02 | 27 | 1230000 |
| 130000 | 0 | 35.97 | 30.59 | 143 | 0.01 | 0.01 | 9 | 420000 |
| 565000 | 3 | 27.90 | 28.10 | 145 | — | 0.01 | 36 | 965000 |
| 385000 | 0 | 26.10 | 25.60 | 148 | — | 0.01 | 1 | 300000 |
| 2255000 | 6 | 22.95 | 23.10 | 150 | 0.02 | 0.02 | 135 | 5010000 |
| 230000 | 11 | 20.57 | 20.61 | 153 | 0.01 | 0.02 | 3 | 550000 |
| 1495000 | 10 | 18.00 | 18.00 | 155 | 0.03 | 0.03 | 145 | 4085000 |
| 565000 | 4 | 15.28 | 15.65 | 158 | 0.05 | 0.03 | 273 | 895000 |
| 2005000 | 29 | 12.95 | 12.95 | 160 | 0.02 | 0.02 | 561 | 6135000 |
| 910000 | 7 | 10.40 | 10.89 | 163 | 0.05 | 0.05 | 42 | 820000 |
| 2300000 | 64 | 7.99 | 7.99 | 165 | 0.06 | 0.06 | 319 | 2835000 |
| 1095000 | 24 | 5.64 | 5.64 | 168 | 0.13 | 0.13 | 967 | 1005000 |
| 2150000 | 919 | 3.40 | 3.40 | 170 | 0.36 | 0.36 | 2214 | 7120000 |
| 2000000 | 748 | 1.51 | 1.51 | 173 | 0.99 | 0.99 | 1748 | 2250000 |
| 7300000 | 3674 | 0.59 | 0.59 | 175 | 2.55 | 2.55 | 831 | 4860000 |
| 5305000 | 1796 | 0.20 | 0.20 | 178 | 4.75 | 4.75 | 188 | 1870000 |
| 16115000 | 2393 | 0.13 | 0.13 | 180 | 7.18 | 7.18 | 144 | 4045000 |
| 3530000 | 337 | 0.07 | 0.07 | 183 | 9.56 | 9.56 | 10 | 1140000 |
| 5960000 | 1291 | 0.03 | 0.03 | 185 | 12.28 | 12.28 | 18 | 890000 |
| 1130000 | 155 | 0.03 | 0.03 | 188 | 14.50 | 14.30 | 1 | 440000 |
| 6735000 | 614 | 0.03 | 0.03 | 190 | 16.87 | 16.87 | 59 | 3040000 |
| 710000 | 74 | 0.03 | 0.03 | 193 | 19.40 | 19.91 | 0 | 70000 |
| 2615000 | 211 | 0.02 | 0.02 | 195 | 21.88 | 20.61 | 0 | 100000 |
| 775000 | 190 | 0.02 | — | 198 | 24.37 | 20.17 | 0 | 190000 |
| 7070000 | 249 | 0.02 | 0.02 | 200 | 26.87 | 26.00 | 0 | 90000 |
| 1275000 | 28 | 0.01 | 0.01 | 205 | 31.86 | 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.