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 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying161.75ASHOKLEY · archived level
Strikes28Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5000 | 0 | 32.00 | 31.92 | 130 | — | 2.93 | 0 | 0 |
| 35000 | 0 | 27.50 | 26.93 | 135 | 0.04 | 0.04 | 18 | 350000 |
| 600000 | 1 | 23.00 | 21.96 | 140 | 0.04 | 0.04 | 88 | 955000 |
| 0 | 0 | 20.91 | 19.51 | 143 | 0.06 | 0.06 | 13 | 150000 |
| 75000 | 0 | 13.12 | 17.09 | 145 | 0.09 | 0.09 | 82 | 1245000 |
| 35000 | 0 | 10.71 | 14.73 | 148 | 0.13 | 0.13 | 45 | 555000 |
| 670000 | 9 | 12.10 | 12.46 | 150 | 0.23 | 0.23 | 379 | 6475000 |
| 325000 | 9 | 9.45 | 9.45 | 153 | 0.34 | 0.34 | 176 | 1400000 |
| 1610000 | 63 | 7.02 | 7.02 | 155 | 0.56 | 0.56 | 599 | 5795000 |
| 1365000 | 67 | 5.02 | 5.02 | 158 | 1.01 | 1.01 | 528 | 2075000 |
| 5645000 | 1136 | 3.32 | 3.32 | 160 | 1.80 | 1.80 | 1365 | 7905000 |
| 3005000 | 1254 | 2.01 | 2.01 | 163 | 2.94 | 2.94 | 603 | 1595000 |
| 8310000 | 2178 | 1.13 | 1.13 | 165 | 4.51 | 4.51 | 218 | 6915000 |
| 3655000 | 835 | 0.65 | 0.65 | 168 | 6.63 | 6.63 | 13 | 1530000 |
| 9195000 | 1128 | 0.40 | 0.40 | 170 | 8.89 | 8.89 | 99 | 6230000 |
| 5210000 | 517 | 0.26 | 0.26 | 173 | 11.38 | 10.83 | 12 | 1945000 |
| 10635000 | 622 | 0.18 | 0.18 | 175 | 13.57 | 13.25 | 23 | 3805000 |
| 3220000 | 199 | 0.13 | 0.13 | 178 | 15.86 | 16.00 | 1 | 1465000 |
| 16510000 | 677 | 0.11 | 0.11 | 180 | 18.22 | 18.60 | 14 | 4920000 |
| 2600000 | 263 | 0.09 | 0.09 | 183 | 20.63 | 24.79 | 0 | 590000 |
| 6480000 | 279 | 0.04 | 0.04 | 185 | 23.07 | 27.68 | 0 | 1690000 |
| 730000 | 54 | 0.05 | 0.05 | 188 | 25.54 | 18.59 | 0 | 85000 |
| 5445000 | 251 | 0.04 | 0.04 | 190 | 28.02 | 28.30 | 2 | 2000000 |
| 305000 | 27 | 0.04 | 0.04 | 193 | 30.51 | 16.25 | 0 | 40000 |
| 2790000 | 190 | 0.04 | 0.04 | 195 | 33.00 | 32.76 | 0 | 510000 |
| 310000 | 15 | 0.04 | — | 198 | 35.50 | 20.84 | 0 | 55000 |
| 4010000 | 120 | 0.04 | 0.04 | 200 | 37.99 | 37.78 | 6 | 760000 |
| 1560000 | 16 | 0.02 | 0.02 | 205 | 42.98 | 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.