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 date3 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1394.98ADANIGREEN · archived level
Strikes36Published for this date and expiry
ADANIGREEN option chain
Calls and puts by strike · 3 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 386.50 | 282.60 | 1120 | 3.52 | 3.00 | 1 | 4800 |
| 61200 | 0 | 229.25 | 245.72 | 1160 | 5.35 | 5.35 | 16 | 42000 |
| 2400 | 0 | 201.95 | 227.88 | 1180 | 8.57 | 3.50 | 2 | 10200 |
| 600 | 0 | 199.95 | 210.52 | 1200 | 4.05 | 4.05 | 306 | 216600 |
| 0 | 0 | 299.20 | 193.72 | 1220 | 5.25 | 5.25 | 42 | 18600 |
| 7200 | 0 | 164.90 | 177.52 | 1240 | 6.50 | 6.50 | 322 | 150000 |
| 3000 | 0 | 134.50 | 162.00 | 1260 | 9.00 | 9.00 | 224 | 70800 |
| 13800 | 28 | 132.65 | 147.24 | 1280 | 11.65 | 11.65 | 296 | 191400 |
| 68400 | 81 | 115.00 | 115.00 | 1300 | 15.10 | 15.10 | 1422 | 251400 |
| 48600 | 49 | 102.25 | 102.25 | 1320 | 19.85 | 19.85 | 953 | 160200 |
| 88800 | 109 | 87.45 | 87.45 | 1340 | 25.10 | 25.10 | 939 | 310200 |
| 126000 | 443 | 71.00 | 71.00 | 1360 | 31.90 | 31.90 | 737 | 301200 |
| 360600 | 903 | 59.05 | 59.05 | 1380 | 39.80 | 39.80 | 741 | 358200 |
| 1567200 | 5113 | 49.55 | 49.55 | 1400 | 49.95 | 49.95 | 1553 | 981600 |
| 480600 | 3892 | 40.15 | 40.15 | 1420 | 60.50 | 60.50 | 586 | 196800 |
| 293400 | 1850 | 33.60 | 33.60 | 1440 | 97.92 | 95.95 | 0 | 27600 |
| 226800 | 1000 | 26.70 | 26.70 | 1460 | 110.43 | 96.00 | 0 | 30000 |
| 165600 | 689 | 21.75 | 21.75 | 1480 | 102.55 | 102.55 | 107 | 37200 |
| 1077600 | 2358 | 17.50 | 17.50 | 1500 | 115.00 | 115.00 | 181 | 736200 |
| 174000 | 534 | 14.10 | 14.10 | 1520 | 152.35 | 144.15 | 0 | 23400 |
| 186600 | 561 | 11.50 | 11.50 | 1540 | 149.65 | 149.65 | 2 | 39000 |
| 378600 | 466 | 9.10 | 9.10 | 1560 | 183.37 | 170.00 | 36 | 279000 |
| 114600 | 363 | 7.80 | 7.80 | 1580 | 199.70 | 187.00 | 0 | 13800 |
| 1055400 | 1496 | 6.35 | 6.35 | 1600 | 216.50 | 199.60 | 46 | 310200 |
| 74400 | 125 | 4.95 | 4.95 | 1620 | — | — | — | — |
| 73800 | 121 | 4.45 | 4.45 | 1640 | 251.30 | 266.60 | 0 | 0 |
| 82200 | 91 | 3.45 | 3.45 | 1660 | — | — | — | — |
| 57600 | 22 | 3.55 | 8.58 | 1680 | 287.44 | 292.35 | 0 | 47400 |
| 608400 | 493 | 2.90 | 2.90 | 1700 | 305.92 | 287.65 | 9 | 29400 |
| 20400 | 21 | 3.00 | 5.90 | 1720 | — | — | — | — |
| 7200 | 0 | 2.05 | 4.86 | 1740 | 343.51 | 364.15 | 0 | 1800 |
| 112200 | 44 | 2.00 | 2.00 | 1760 | 362.57 | 360.00 | 0 | 600 |
| 10800 | 0 | 1.95 | 3.27 | 1780 | 381.77 | 390.00 | 0 | 600 |
| 321600 | 157 | 1.60 | 1.60 | 1800 | 401.10 | 392.40 | 6 | 7200 |
| 6600 | 3 | 1.80 | 2.18 | 1820 | 420.53 | 427.40 | 0 | 0 |
| 47400 | 4 | 1.15 | 1.77 | 1840 | — | — | — | — |
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.