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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying167.00ASHOKLEY · archived level
Strikes26Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 35000 | 0 | 32.63 | 32.51 | 135 | 0.08 | 0.17 | 0 | 45000 |
| 540000 | 16 | 28.42 | 27.65 | 140 | 0.21 | 0.11 | 16 | 1010000 |
| 55000 | 0 | 22.72 | 22.96 | 145 | 0.17 | 0.17 | 8 | 75000 |
| 10000 | 0 | 28.10 | 20.70 | 148 | — | — | — | — |
| 385000 | 0 | 22.40 | 18.52 | 150 | 0.33 | 0.33 | 180 | 2450000 |
| 0 | 0 | 14.67 | 16.43 | 153 | 0.45 | 0.45 | 49 | 250000 |
| 140000 | 0 | 15.58 | 14.45 | 155 | 0.69 | 0.69 | 305 | 4755000 |
| 60000 | 0 | 13.36 | 12.61 | 158 | 1.03 | 1.03 | 397 | 960000 |
| 1000000 | 159 | 9.23 | 9.23 | 160 | 1.48 | 1.48 | 970 | 6040000 |
| 555000 | 47 | 7.52 | 9.31 | 163 | 2.15 | 2.15 | 445 | 1465000 |
| 1955000 | 431 | 5.63 | 5.63 | 165 | 3.11 | 3.11 | 991 | 4705000 |
| 2395000 | 788 | 4.36 | 4.36 | 168 | 4.31 | 4.31 | 659 | 3075000 |
| 6915000 | 2051 | 3.34 | 3.34 | 170 | 5.76 | 5.76 | 782 | 7320000 |
| 2745000 | 700 | 2.52 | 2.52 | 173 | 7.38 | 7.38 | 166 | 3510000 |
| 10560000 | 1912 | 1.87 | 1.87 | 175 | 9.43 | 9.43 | 114 | 4345000 |
| 2910000 | 483 | 1.43 | 1.43 | 178 | 11.31 | 11.31 | 31 | 1865000 |
| 19285000 | 2044 | 1.09 | 1.09 | 180 | 13.67 | 13.67 | 47 | 5325000 |
| 2760000 | 346 | 0.82 | 0.82 | 183 | 16.77 | 14.60 | 0 | 660000 |
| 8425000 | 586 | 0.65 | 0.65 | 185 | 18.86 | 16.93 | 6 | 1705000 |
| 1270000 | 56 | 0.50 | 0.50 | 188 | 21.02 | 18.59 | 0 | 85000 |
| 8660000 | 506 | 0.41 | 0.41 | 190 | 23.25 | 22.20 | 4 | 2085000 |
| 630000 | 75 | 0.33 | 0.33 | 193 | 25.53 | 16.25 | 0 | 40000 |
| 5285000 | 274 | 0.27 | 0.27 | 195 | 27.87 | 25.41 | 0 | 515000 |
| 520000 | 4 | 0.26 | 0.36 | 198 | 30.23 | 20.84 | 0 | 55000 |
| 7615000 | 611 | 0.18 | 0.18 | 200 | 32.63 | 31.50 | 0 | 770000 |
| 2970000 | 132 | 0.13 | 0.13 | 205 | 37.49 | 36.75 | 0 | 80000 |
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.