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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2995.43ADANIENT · archived level
Strikes23Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11742 | 0 | 487.10 | 444.89 | 2560 | — | — | — | — |
| 31209 | 13 | 400.00 | 400.00 | 2600 | 6.15 | 6.15 | 325 | 131016 |
| 21630 | 1 | 315.00 | 315.89 | 2700 | 9.65 | 9.65 | 469 | 130089 |
| 22866 | 0 | 278.45 | 273.36 | 2750 | 13.00 | 13.00 | 465 | 60564 |
| 27192 | 16 | 217.20 | 217.20 | 2800 | 18.35 | 18.35 | 1390 | 446814 |
| 9270 | 0 | 229.10 | 196.47 | 2850 | 25.95 | 25.95 | 848 | 174276 |
| 349170 | 206 | 133.70 | 133.70 | 2900 | 37.65 | 37.65 | 1301 | 253998 |
| 84048 | 336 | 102.80 | 102.80 | 2950 | 54.30 | 54.30 | 787 | 103824 |
| — | — | — | — | 2960 | 59.60 | 59.60 | 343 | 58710 |
| 1167093 | 10042 | 75.50 | 75.50 | 3000 | 77.60 | 77.60 | 4293 | 752106 |
| — | — | — | — | 3040 | 97.95 | 97.95 | 931 | 130398 |
| 711936 | 6203 | 53.70 | 53.70 | 3050 | 105.05 | 105.05 | 1108 | 300348 |
| 1231056 | 7953 | 37.30 | 37.30 | 3100 | 138.20 | 138.20 | 719 | 341754 |
| 252762 | 2597 | 25.65 | 25.65 | 3150 | 174.85 | 174.85 | 14 | 51603 |
| 855621 | 5349 | 17.60 | 17.60 | 3200 | 217.00 | 217.00 | 85 | 423330 |
| 139050 | 1081 | 12.50 | 12.50 | 3250 | 275.05 | 221.75 | 0 | 52530 |
| 44496 | 316 | 10.40 | 10.40 | 3280 | — | — | — | — |
| 375435 | 2153 | 9.00 | 9.00 | 3300 | 317.31 | 299.00 | 0 | 200850 |
| 51294 | 205 | 6.80 | 6.80 | 3350 | 361.40 | 402.85 | 0 | 0 |
| 221553 | 1074 | 5.10 | 5.10 | 3400 | 406.96 | 331.10 | 0 | 21321 |
| 7725 | 6 | 4.50 | 4.50 | 3450 | — | — | — | — |
| 260796 | 797 | 3.85 | 3.85 | 3500 | 501.31 | 451.00 | 0 | 309 |
| 182310 | 1297 | 2.40 | 2.40 | 3600 | 598.38 | 566.00 | 0 | 3708 |
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.