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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying160.75ASHOKLEY · archived level
Strikes28Published for this date and expiry
ASHOKLEY option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5000 | 0 | 32.00 | 30.90 | 130 | — | 2.93 | 0 | 0 |
| 35000 | 0 | 27.50 | 25.91 | 135 | 0.02 | 0.02 | 20 | 285000 |
| 600000 | 0 | 23.00 | 20.93 | 140 | 0.03 | 0.03 | 28 | 865000 |
| 0 | 0 | 20.91 | 18.47 | 143 | 0.06 | 0.03 | 9 | 155000 |
| 75000 | 0 | 13.12 | 16.05 | 145 | 0.05 | 0.05 | 150 | 1225000 |
| 35000 | 3 | 15.39 | 13.69 | 148 | 0.09 | 0.09 | 111 | 350000 |
| 665000 | 4 | 11.38 | 11.38 | 150 | 0.17 | 0.17 | 453 | 5920000 |
| 325000 | 28 | 9.02 | 9.02 | 153 | 0.26 | 0.26 | 321 | 1065000 |
| 1640000 | 78 | 6.75 | 7.38 | 155 | 0.49 | 0.49 | 1040 | 5660000 |
| 1240000 | 191 | 4.69 | 4.69 | 158 | 0.95 | 0.95 | 946 | 2165000 |
| 5445000 | 2304 | 2.98 | 2.98 | 160 | 1.76 | 1.76 | 2338 | 8110000 |
| 3605000 | 2492 | 1.77 | 1.77 | 163 | 2.93 | 2.93 | 827 | 1695000 |
| 8330000 | 5385 | 0.99 | 0.99 | 165 | 4.79 | 4.79 | 507 | 6815000 |
| 3595000 | 1607 | 0.56 | 0.56 | 168 | 6.83 | 6.83 | 100 | 1400000 |
| 9175000 | 2674 | 0.33 | 0.33 | 170 | 9.25 | 9.25 | 102 | 6050000 |
| 5380000 | 530 | 0.23 | 0.23 | 173 | 11.14 | 11.14 | 38 | 1935000 |
| 10360000 | 934 | 0.15 | 0.15 | 175 | 14.38 | 13.05 | 41 | 3805000 |
| 2825000 | 215 | 0.12 | 0.12 | 178 | 16.74 | 14.75 | 1 | 1460000 |
| 15490000 | 944 | 0.09 | 0.09 | 180 | 19.15 | 18.61 | 181 | 4670000 |
| 2885000 | 192 | 0.08 | 0.08 | 183 | 21.60 | 21.46 | 2 | 590000 |
| 5595000 | 367 | 0.06 | 0.06 | 185 | 24.07 | 23.94 | 8 | 1670000 |
| 665000 | 24 | 0.06 | 0.06 | 188 | 26.55 | 18.59 | 0 | 85000 |
| 4970000 | 275 | 0.03 | 0.03 | 190 | 29.04 | 29.80 | 8 | 1960000 |
| 340000 | 14 | 0.03 | 0.03 | 193 | 31.53 | 16.25 | 0 | 40000 |
| 1800000 | 326 | 0.01 | 0.01 | 195 | 34.03 | 32.76 | 0 | 510000 |
| 280000 | 17 | 0.02 | 0.02 | 198 | 36.53 | 20.84 | 0 | 55000 |
| 4025000 | 148 | 0.03 | — | 200 | 39.02 | 38.20 | 13 | 715000 |
| 1385000 | 104 | 0.01 | 0.01 | 205 | 44.02 | 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.