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 date6 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1371.74ADANIGREEN · archived level
Strikes36Published for this date and expiry
ADANIGREEN option chain
Calls and puts by strike · 6 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 386.50 | 258.49 | 1120 | 3.23 | 1.35 | 6 | 4200 |
| 61800 | 0 | 235.95 | 221.63 | 1160 | 6.23 | 1.95 | 0 | 42000 |
| 3600 | 0 | 215.50 | 203.86 | 1180 | 8.40 | 4.00 | 0 | 10200 |
| 600 | 0 | 199.95 | 186.64 | 1200 | 3.30 | 3.30 | 24 | 223200 |
| 0 | 0 | 299.20 | 170.03 | 1220 | 14.45 | 3.90 | 18 | 22200 |
| 113400 | 0 | 152.90 | 154.12 | 1240 | 4.95 | 4.95 | 46 | 139800 |
| 35400 | 0 | 141.95 | 139.02 | 1260 | 7.30 | 7.30 | 42 | 94800 |
| 19200 | 14 | 109.30 | 109.30 | 1280 | 10.10 | 10.10 | 108 | 208200 |
| 62400 | 36 | 92.70 | 92.70 | 1300 | 13.50 | 13.50 | 368 | 289200 |
| 49800 | 0 | 84.90 | 98.60 | 1320 | 18.40 | 18.40 | 388 | 231000 |
| 92400 | 64 | 64.80 | 64.80 | 1340 | 24.90 | 24.90 | 483 | 384600 |
| 143400 | 181 | 53.60 | 53.60 | 1360 | 33.15 | 33.15 | 345 | 298800 |
| 434400 | 550 | 43.50 | 43.50 | 1380 | 42.75 | 42.75 | 298 | 342000 |
| 1486200 | 1081 | 34.85 | 34.85 | 1400 | 54.30 | 54.30 | 264 | 901800 |
| 494400 | 488 | 27.65 | 27.65 | 1420 | 66.20 | 66.20 | 56 | 194400 |
| 385200 | 550 | 21.75 | 21.75 | 1440 | 81.20 | 81.20 | 24 | 39000 |
| 213600 | 538 | 17.00 | 17.00 | 1460 | 120.03 | 96.00 | 0 | 30000 |
| 224400 | 138 | 13.40 | 13.40 | 1480 | 134.44 | 105.80 | 0 | 36000 |
| 1307400 | 791 | 10.75 | 10.75 | 1500 | 129.90 | 129.90 | 23 | 771600 |
| 192600 | 132 | 8.55 | 8.55 | 1520 | 165.32 | 144.15 | 0 | 23400 |
| 216000 | 110 | 7.00 | 7.00 | 1540 | 181.64 | 149.65 | 0 | 39000 |
| 376800 | 226 | 5.60 | 5.60 | 1560 | 183.10 | 183.10 | 2 | 281400 |
| 114000 | 59 | 4.75 | 4.75 | 1580 | 215.78 | 187.00 | 0 | 13800 |
| 1219800 | 489 | 4.05 | 4.05 | 1600 | 233.49 | 219.00 | 5 | 306000 |
| 52200 | 33 | 2.70 | 2.70 | 1620 | — | — | — | — |
| 58800 | 25 | 2.80 | 2.80 | 1640 | 269.93 | 224.10 | 0 | 3600 |
| 76800 | 3 | 2.55 | 5.53 | 1660 | — | — | — | — |
| 52200 | 3 | 1.75 | 1.75 | 1680 | 307.43 | 293.00 | 0 | 46200 |
| 625800 | 228 | 1.95 | 1.95 | 1700 | 326.48 | 295.25 | 0 | 29400 |
| 15600 | 24 | 1.75 | 1.75 | 1720 | — | — | — | — |
| 7200 | 0 | 1.75 | 2.27 | 1740 | 365.05 | 345.70 | 0 | 0 |
| 112800 | 1 | 1.95 | 1.80 | 1760 | 384.51 | 360.00 | 0 | 600 |
| 10800 | 0 | 1.95 | 1.42 | 1780 | 404.07 | 390.00 | 0 | 600 |
| 258000 | 84 | 1.30 | 1.30 | 1800 | 423.70 | 392.40 | 0 | 7200 |
| 6600 | 0 | 1.80 | 0.87 | 1820 | 443.40 | 427.40 | 0 | 0 |
| 45600 | 0 | 0.90 | 0.68 | 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.