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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying163.00ASHOKLEY · archived level
Strikes28Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5000 | 1 | 32.00 | 32.00 | 130 | — | 2.93 | 0 | 0 |
| 35000 | 1 | 27.50 | 27.50 | 135 | 0.04 | 0.04 | 97 | 370000 |
| 600000 | 0 | 19.60 | 23.32 | 140 | 0.06 | 0.06 | 213 | 985000 |
| 0 | 0 | 20.91 | 20.89 | 143 | 0.09 | 0.09 | 43 | 165000 |
| 75000 | 0 | 13.12 | 18.51 | 145 | 0.10 | 0.10 | 389 | 1235000 |
| 35000 | 0 | 10.71 | 16.20 | 148 | 0.16 | 0.16 | 206 | 620000 |
| 685000 | 62 | 12.91 | 12.91 | 150 | 0.26 | 0.26 | 1330 | 6545000 |
| 335000 | 0 | 8.10 | 11.87 | 153 | 0.40 | 0.40 | 674 | 1265000 |
| 1620000 | 358 | 8.06 | 8.06 | 155 | 0.65 | 0.65 | 2174 | 6115000 |
| 1350000 | 492 | 6.05 | 6.05 | 158 | 1.08 | 1.08 | 1319 | 2300000 |
| 5315000 | 2962 | 4.19 | 4.19 | 160 | 1.84 | 1.84 | 2829 | 7995000 |
| 2075000 | 2194 | 2.81 | 2.81 | 163 | 2.92 | 2.92 | 794 | 1660000 |
| 7925000 | 4194 | 1.75 | 1.75 | 165 | 4.33 | 4.33 | 761 | 7010000 |
| 3545000 | 1604 | 1.09 | 1.09 | 168 | 6.06 | 6.06 | 65 | 1560000 |
| 8865000 | 1966 | 0.68 | 0.68 | 170 | 8.18 | 8.18 | 149 | 6315000 |
| 5230000 | 758 | 0.45 | 0.45 | 173 | 10.36 | 10.36 | 70 | 1945000 |
| 10780000 | 1371 | 0.31 | 0.31 | 175 | 12.61 | 12.61 | 51 | 3820000 |
| 3360000 | 271 | 0.22 | 0.22 | 178 | 15.15 | 15.15 | 20 | 1470000 |
| 16895000 | 1204 | 0.18 | 0.18 | 180 | 17.22 | 17.46 | 26 | 4895000 |
| 2070000 | 176 | 0.13 | 0.13 | 183 | 19.54 | 24.79 | 0 | 590000 |
| 6580000 | 472 | 0.11 | 0.11 | 185 | 21.90 | 27.68 | 0 | 1690000 |
| 805000 | 58 | 0.08 | 0.08 | 188 | 24.32 | 18.59 | 0 | 85000 |
| 5770000 | 260 | 0.07 | 0.07 | 190 | 26.75 | 28.01 | 8 | 2010000 |
| 390000 | 10 | 0.06 | 0.06 | 193 | 29.21 | 16.25 | 0 | 40000 |
| 3300000 | 182 | 0.06 | 0.06 | 195 | 32.76 | 32.76 | 1 | 510000 |
| 295000 | 4 | 0.04 | 0.02 | 198 | 34.17 | 20.84 | 0 | 55000 |
| 4145000 | 138 | 0.05 | 0.01 | 200 | 37.74 | 37.74 | 3 | 775000 |
| 1620000 | 60 | 0.04 | 0.04 | 205 | 41.64 | 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.