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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1369.01ADANIGREEN · archived level
Strikes36Published for this date and expiry
ADANIGREEN option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 386.50 | 253.57 | 1120 | 1.77 | 1.40 | 35 | 100800 |
| 61800 | 0 | 235.95 | 215.79 | 1160 | 3.89 | 1.40 | 24 | 32400 |
| 3600 | 0 | 215.50 | 197.49 | 1180 | 5.55 | 2.10 | 5 | 9600 |
| 600 | 0 | 199.95 | 179.72 | 1200 | 2.35 | 2.35 | 155 | 208800 |
| 0 | 0 | 299.20 | 162.55 | 1220 | 3.10 | 3.10 | 25 | 20400 |
| 112200 | 3 | 135.75 | 146.09 | 1240 | 4.20 | 4.20 | 189 | 139800 |
| 35400 | 0 | 122.15 | 130.42 | 1260 | 5.85 | 5.85 | 92 | 85200 |
| 16200 | 7 | 107.35 | 115.67 | 1280 | 8.25 | 8.25 | 106 | 179400 |
| 61800 | 5 | 87.65 | 101.78 | 1300 | 11.70 | 11.70 | 269 | 234000 |
| 49800 | 18 | 68.95 | 68.95 | 1320 | 16.35 | 16.35 | 97 | 234600 |
| 103200 | 26 | 56.00 | 77.18 | 1340 | 22.70 | 22.70 | 187 | 375000 |
| 177600 | 443 | 44.15 | 44.15 | 1360 | 31.20 | 31.20 | 329 | 324000 |
| 475200 | 671 | 34.20 | 34.20 | 1380 | 40.60 | 40.60 | 323 | 315600 |
| 1692600 | 1390 | 26.40 | 26.40 | 1400 | 53.20 | 53.20 | 273 | 895800 |
| 567600 | 574 | 20.10 | 20.10 | 1420 | 66.10 | 66.10 | 35 | 185400 |
| 393600 | 474 | 15.40 | 15.40 | 1440 | 101.27 | 82.55 | 0 | 36000 |
| 218400 | 344 | 11.80 | 11.80 | 1460 | 115.43 | 93.95 | 0 | 32400 |
| 189600 | 271 | 9.05 | 9.05 | 1480 | 130.48 | 111.10 | 0 | 37200 |
| 1310400 | 884 | 7.15 | 7.15 | 1500 | 133.65 | 133.65 | 111 | 700800 |
| 181200 | 162 | 5.80 | 5.80 | 1520 | 162.53 | 149.85 | 7 | 24600 |
| 210600 | 211 | 4.65 | 4.65 | 1540 | 179.49 | 163.55 | 0 | 37800 |
| 382800 | 186 | 3.80 | 3.80 | 1560 | 196.97 | 189.90 | 2 | 280200 |
| 109800 | 77 | 3.15 | 3.15 | 1580 | 214.88 | 187.00 | 0 | 13800 |
| 1135200 | 645 | 2.75 | 2.75 | 1600 | 233.18 | 219.00 | 0 | 306000 |
| 46200 | 88 | 2.45 | 2.45 | 1620 | — | — | — | — |
| 56400 | 48 | 2.00 | 3.75 | 1640 | 270.66 | 224.10 | 0 | 3600 |
| 64800 | 28 | 1.80 | 2.90 | 1660 | — | — | — | — |
| 49800 | 50 | 1.80 | 1.80 | 1680 | 309.04 | 307.95 | 3 | 46200 |
| 540000 | 483 | 1.40 | 1.40 | 1700 | 328.46 | 295.25 | 0 | 29400 |
| 12600 | 19 | 1.25 | 1.29 | 1720 | — | — | — | — |
| 7200 | 0 | 1.75 | 0.97 | 1740 | 367.63 | 345.70 | 0 | 0 |
| 111000 | 10 | 1.00 | 0.73 | 1760 | 387.34 | 360.00 | 0 | 600 |
| 13200 | 0 | 1.45 | 0.54 | 1780 | 407.10 | 390.00 | 0 | 600 |
| 255000 | 46 | 1.00 | 0.40 | 1800 | 426.91 | 392.40 | 0 | 7200 |
| 6600 | 0 | 1.80 | 0.30 | 1820 | 446.76 | 427.40 | 0 | 0 |
| 45000 | 0 | 0.90 | 0.22 | 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.