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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying177.42ASHOKLEY · archived level
Strikes25Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 30000 | 0 | 39.00 | 43.33 | 135 | 0.11 | 0.06 | 7 | 25000 |
| 525000 | 0 | 34.30 | 38.48 | 140 | 0.24 | 0.10 | 8 | 460000 |
| 60000 | 0 | 28.00 | 33.75 | 145 | 0.47 | 0.35 | 0 | 15000 |
| 10000 | 0 | 28.10 | 31.44 | 148 | — | — | — | — |
| 345000 | 0 | 27.61 | 29.17 | 150 | 0.21 | 0.21 | 57 | 1620000 |
| 75000 | 0 | 23.06 | 24.83 | 155 | 0.31 | 0.31 | 194 | 3710000 |
| 15000 | 0 | 19.70 | 22.76 | 158 | 0.39 | 0.39 | 98 | 205000 |
| 785000 | 39 | 19.10 | 20.77 | 160 | 0.55 | 0.55 | 578 | 4080000 |
| 105000 | 36 | 16.87 | 16.87 | 163 | 0.75 | 0.75 | 330 | 565000 |
| 620000 | 82 | 14.78 | 14.78 | 165 | 1.04 | 1.04 | 528 | 4115000 |
| 490000 | 11 | 12.46 | 12.46 | 168 | 1.45 | 1.45 | 326 | 755000 |
| 1670000 | 151 | 10.71 | 10.71 | 170 | 1.98 | 1.98 | 1364 | 6100000 |
| 700000 | 86 | 8.95 | 8.95 | 173 | 2.71 | 2.71 | 553 | 1525000 |
| 4225000 | 744 | 7.34 | 7.34 | 175 | 3.61 | 3.61 | 1459 | 4895000 |
| 1095000 | 669 | 6.02 | 6.02 | 178 | 4.71 | 4.71 | 813 | 1885000 |
| 10645000 | 4995 | 4.83 | 4.83 | 180 | 6.03 | 6.03 | 999 | 4175000 |
| 1515000 | 881 | 3.84 | 3.84 | 183 | 7.52 | 7.52 | 165 | 425000 |
| 4570000 | 2180 | 3.02 | 3.02 | 185 | 9.19 | 9.19 | 208 | 1365000 |
| 650000 | 427 | 2.39 | 2.39 | 188 | 14.52 | 9.65 | 0 | 90000 |
| 7345000 | 2451 | 1.81 | 1.81 | 190 | 12.96 | 12.96 | 93 | 2135000 |
| 595000 | 356 | 1.40 | 1.40 | 193 | 18.04 | 19.02 | 0 | 5000 |
| 3250000 | 685 | 1.06 | 1.06 | 195 | 19.94 | 16.57 | 8 | 510000 |
| 305000 | 155 | 0.81 | 0.81 | 198 | 21.89 | 24.43 | 0 | 10000 |
| 6365000 | 1113 | 0.62 | 0.62 | 200 | 23.91 | 21.80 | 57 | 740000 |
| 2855000 | 538 | 0.36 | 0.36 | 205 | 28.14 | 31.00 | 0 | 60000 |
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.