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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying158.63ASHOKLEY · archived level
Strikes28Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 32.62 | 28.90 | 130 | 0.02 | 2.93 | 0 | 0 |
| 35000 | 0 | 32.63 | 23.96 | 135 | 0.08 | 0.08 | 108 | 600000 |
| 600000 | 2 | 19.60 | 19.14 | 140 | 0.13 | 0.13 | 369 | 1285000 |
| 0 | 0 | 20.91 | 16.81 | 143 | 0.18 | 0.18 | 77 | 220000 |
| 75000 | 0 | 13.12 | 14.57 | 145 | 0.25 | 0.25 | 334 | 875000 |
| 35000 | 0 | 10.71 | 12.44 | 148 | 0.36 | 0.36 | 160 | 370000 |
| 710000 | 132 | 10.16 | 10.16 | 150 | 0.55 | 0.55 | 3074 | 6285000 |
| 335000 | 119 | 8.10 | 8.10 | 153 | 0.87 | 0.87 | 567 | 1470000 |
| 2055000 | 602 | 6.02 | 6.02 | 155 | 1.40 | 1.40 | 3025 | 5610000 |
| 1765000 | 1115 | 4.28 | 4.28 | 158 | 2.16 | 2.16 | 1318 | 2390000 |
| 7005000 | 4593 | 2.87 | 2.87 | 160 | 3.29 | 3.29 | 1439 | 6690000 |
| 3300000 | 1327 | 1.87 | 1.87 | 163 | 4.74 | 4.74 | 318 | 1335000 |
| 9175000 | 3544 | 1.15 | 1.15 | 165 | 6.59 | 6.59 | 1056 | 7090000 |
| 2620000 | 591 | 0.77 | 0.77 | 168 | 8.61 | 8.61 | 99 | 1585000 |
| 9320000 | 1275 | 0.53 | 0.53 | 170 | 10.93 | 10.93 | 109 | 6390000 |
| 5205000 | 1196 | 0.39 | 0.39 | 173 | 13.29 | 13.29 | 870 | 1965000 |
| 11655000 | 665 | 0.30 | 0.30 | 175 | 16.12 | 16.12 | 43 | 3955000 |
| 3285000 | 148 | 0.23 | 0.23 | 178 | 18.96 | 17.94 | 6 | 1540000 |
| 18015000 | 1130 | 0.19 | 0.19 | 180 | 21.31 | 20.19 | 17 | 4905000 |
| 2145000 | 174 | 0.15 | 0.15 | 183 | 23.70 | 24.79 | 3 | 590000 |
| 6185000 | 553 | 0.11 | 0.11 | 185 | 26.13 | 27.68 | 0 | 1690000 |
| 745000 | 22 | 0.11 | 0.11 | 188 | 28.58 | 18.59 | 0 | 85000 |
| 6080000 | 331 | 0.08 | 0.08 | 190 | 31.05 | 32.59 | 0 | 2035000 |
| 410000 | 28 | 0.07 | 0.03 | 193 | 33.52 | 16.25 | 0 | 40000 |
| 3645000 | 129 | 0.08 | 0.08 | 195 | 36.01 | 39.00 | 0 | 515000 |
| 315000 | 2 | 0.07 | 0.01 | 198 | 38.50 | 20.84 | 0 | 55000 |
| 4550000 | 160 | 0.05 | 0.05 | 200 | 40.99 | 40.25 | 0 | 775000 |
| 1870000 | 47 | 0.03 | 0.03 | 205 | 45.97 | 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.