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 date4 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1384.03ADANIGREEN · archived level
Strikes36Published for this date and expiry
ADANIGREEN option chain
Calls and puts by strike · 4 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 386.50 | 271.51 | 1120 | 3.57 | 0.45 | 1 | 4200 |
| 61200 | 0 | 229.25 | 234.73 | 1160 | 6.65 | 2.00 | 2 | 41400 |
| 3600 | 4 | 215.50 | 216.98 | 1180 | 8.83 | 4.00 | 1 | 10200 |
| 600 | 0 | 199.95 | 199.74 | 1200 | 3.75 | 3.75 | 51 | 225600 |
| 0 | 0 | 299.20 | 183.09 | 1220 | 14.80 | 4.10 | 32 | 21600 |
| 128400 | 280 | 158.40 | 158.40 | 1240 | 5.85 | 5.85 | 125 | 141000 |
| 35400 | 68 | 141.95 | 151.77 | 1260 | 7.95 | 7.95 | 103 | 76800 |
| 14400 | 16 | 123.70 | 123.70 | 1280 | 10.45 | 10.45 | 139 | 191400 |
| 63600 | 23 | 107.00 | 123.47 | 1300 | 14.25 | 14.25 | 552 | 268200 |
| 48600 | 0 | 102.25 | 110.58 | 1320 | 18.85 | 18.85 | 590 | 211200 |
| 88800 | 0 | 87.45 | 98.56 | 1340 | 24.95 | 24.95 | 588 | 367800 |
| 126000 | 284 | 65.25 | 65.25 | 1360 | 31.90 | 31.90 | 546 | 320400 |
| 379200 | 619 | 54.00 | 54.00 | 1380 | 40.60 | 40.60 | 596 | 327000 |
| 1208400 | 3813 | 44.50 | 44.50 | 1400 | 50.85 | 50.85 | 1042 | 919800 |
| 486600 | 2224 | 36.25 | 36.25 | 1420 | 62.90 | 62.90 | 446 | 187800 |
| 353400 | 1120 | 29.35 | 29.35 | 1440 | 75.35 | 75.35 | 217 | 37800 |
| 243600 | 784 | 23.65 | 23.65 | 1460 | 115.44 | 96.00 | 0 | 30000 |
| 215400 | 596 | 18.95 | 18.95 | 1480 | 129.19 | 105.80 | 9 | 36000 |
| 1191000 | 1591 | 15.25 | 15.25 | 1500 | 120.85 | 120.85 | 137 | 757800 |
| 200400 | 376 | 12.20 | 12.20 | 1520 | 158.82 | 144.15 | 0 | 23400 |
| 195000 | 223 | 9.85 | 9.85 | 1540 | 174.47 | 149.65 | 0 | 39000 |
| 376800 | 179 | 7.95 | 7.95 | 1560 | 190.72 | 175.00 | 10 | 279600 |
| 108600 | 193 | 6.45 | 6.45 | 1580 | 207.46 | 187.00 | 0 | 13800 |
| 1117200 | 471 | 5.45 | 5.45 | 1600 | 224.64 | 199.60 | 0 | 310200 |
| 73200 | 35 | 4.45 | 4.45 | 1620 | — | — | — | — |
| 71400 | 47 | 3.75 | 3.75 | 1640 | 260.13 | 224.10 | 6 | 3600 |
| 88200 | 53 | 3.00 | 3.00 | 1660 | — | — | — | — |
| 57000 | 29 | 3.20 | 6.75 | 1680 | 296.85 | 292.35 | 0 | 47400 |
| 628200 | 262 | 2.55 | 2.55 | 1700 | 315.57 | 295.25 | 3 | 29400 |
| 20400 | 0 | 3.00 | 4.53 | 1720 | — | — | — | — |
| 7200 | 0 | 2.05 | 3.69 | 1740 | 353.59 | 364.15 | 0 | 1800 |
| 112200 | 1 | 2.40 | 3.00 | 1760 | 372.82 | 360.00 | 0 | 600 |
| 10800 | 0 | 1.95 | 2.42 | 1780 | 392.18 | 390.00 | 0 | 600 |
| 306000 | 77 | 1.60 | 1.95 | 1800 | 411.64 | 392.40 | 0 | 7200 |
| 6600 | 0 | 1.80 | 1.57 | 1820 | 431.18 | 427.40 | 0 | 0 |
| 47400 | 0 | 1.15 | 1.26 | 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.