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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1372.32ADANIGREEN · archived level
Strikes36Published for this date and expiry
ADANIGREEN option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 386.50 | 258.43 | 1120 | 1.95 | 1.95 | 374 | 96600 |
| 61800 | 0 | 235.95 | 221.29 | 1160 | 1.75 | 1.75 | 37 | 37200 |
| 3600 | 0 | 215.50 | 203.36 | 1180 | 7.52 | 4.00 | 1 | 10800 |
| 600 | 0 | 199.95 | 185.97 | 1200 | 3.15 | 3.15 | 32 | 224400 |
| 0 | 0 | 299.20 | 169.19 | 1220 | 4.35 | 4.35 | 25 | 27000 |
| 113400 | 0 | 152.90 | 153.11 | 1240 | 5.40 | 5.40 | 170 | 147000 |
| 35400 | 15 | 122.15 | 122.15 | 1260 | 7.35 | 7.35 | 66 | 95400 |
| 19200 | 0 | 109.30 | 123.28 | 1280 | 10.10 | 10.10 | 264 | 193800 |
| 62400 | 17 | 89.10 | 109.68 | 1300 | 14.00 | 14.00 | 341 | 229200 |
| 50400 | 24 | 77.95 | 97.01 | 1320 | 18.70 | 18.70 | 271 | 237000 |
| 99000 | 43 | 60.95 | 60.95 | 1340 | 24.95 | 24.95 | 231 | 379800 |
| 171600 | 318 | 49.75 | 49.75 | 1360 | 33.00 | 33.00 | 324 | 303600 |
| 474000 | 672 | 39.35 | 39.35 | 1380 | 42.65 | 42.65 | 216 | 342600 |
| 1693800 | 1585 | 31.05 | 31.05 | 1400 | 54.45 | 54.45 | 183 | 922800 |
| 508800 | 436 | 24.20 | 24.20 | 1420 | 67.55 | 67.55 | 56 | 198000 |
| 397200 | 454 | 18.75 | 18.75 | 1440 | 82.55 | 82.55 | 17 | 36000 |
| 243600 | 341 | 14.40 | 14.40 | 1460 | 118.00 | 93.95 | 6 | 32400 |
| 217800 | 170 | 11.30 | 11.30 | 1480 | 132.48 | 111.10 | 2 | 37200 |
| 1308600 | 860 | 9.05 | 9.05 | 1500 | 147.77 | 131.10 | 26 | 759000 |
| 189600 | 210 | 7.10 | 7.10 | 1520 | 163.57 | 143.15 | 1 | 23400 |
| 213000 | 152 | 5.90 | 16.91 | 1540 | 180.00 | 163.55 | 2 | 37800 |
| 367800 | 193 | 4.85 | 4.85 | 1560 | 196.96 | 185.00 | 6 | 280800 |
| 110400 | 147 | 4.05 | 4.05 | 1580 | 214.38 | 187.00 | 0 | 13800 |
| 1191600 | 426 | 3.60 | 3.60 | 1600 | 232.21 | 219.00 | 0 | 306000 |
| 52800 | 33 | 3.10 | 7.53 | 1620 | — | — | — | — |
| 55800 | 16 | 2.60 | 2.60 | 1640 | 268.87 | 224.10 | 0 | 3600 |
| 73800 | 47 | 1.80 | 1.80 | 1660 | — | — | — | — |
| 52200 | 3 | 1.90 | 3.88 | 1680 | 306.56 | 299.85 | 3 | 48000 |
| 684000 | 316 | 1.80 | 1.80 | 1700 | 325.70 | 295.25 | 0 | 29400 |
| 14400 | 3 | 1.60 | 2.44 | 1720 | — | — | — | — |
| 7200 | 0 | 1.75 | 1.92 | 1740 | 364.41 | 345.70 | 0 | 0 |
| 110400 | 29 | 1.65 | 1.50 | 1760 | 383.94 | 360.00 | 0 | 600 |
| 13200 | 14 | 1.45 | 1.17 | 1780 | 403.55 | 390.00 | 0 | 600 |
| 256800 | 25 | 1.20 | 1.20 | 1800 | 423.22 | 392.40 | 0 | 7200 |
| 6600 | 0 | 1.80 | 0.70 | 1820 | 442.96 | 427.40 | 0 | 0 |
| 45000 | 1 | 0.90 | 0.54 | 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.