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
Underlying1365.77ADANIGREEN · archived level
Strikes36Published for this date and expiry
ADANIGREEN 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 | |
| 0 | 0 | 386.50 | 249.89 | 1120 | 1.52 | 1.30 | 60 | 82200 |
| 60000 | 6 | 229.50 | 211.94 | 1160 | 3.47 | 1.60 | 16 | 36600 |
| 3600 | 0 | 215.50 | 193.54 | 1180 | 5.03 | 2.10 | 1 | 9000 |
| 600 | 0 | 199.95 | 175.66 | 1200 | 2.70 | 2.70 | 144 | 219000 |
| 0 | 0 | 299.20 | 158.40 | 1220 | 9.80 | 3.65 | 32 | 31200 |
| 112200 | 0 | 135.75 | 141.86 | 1240 | 4.80 | 4.80 | 345 | 163200 |
| 36000 | 10 | 119.10 | 126.13 | 1260 | 6.90 | 6.90 | 206 | 94800 |
| 15600 | 13 | 96.05 | 111.35 | 1280 | 9.70 | 9.70 | 750 | 225000 |
| 84000 | 156 | 79.30 | 79.30 | 1300 | 13.30 | 13.30 | 921 | 271200 |
| 60600 | 74 | 62.80 | 62.80 | 1320 | 19.00 | 19.00 | 914 | 194400 |
| 105600 | 124 | 50.80 | 50.80 | 1340 | 25.70 | 25.70 | 650 | 355200 |
| 390000 | 1963 | 41.10 | 41.10 | 1360 | 35.05 | 35.05 | 1709 | 267600 |
| 748800 | 3785 | 32.00 | 32.00 | 1380 | 47.00 | 47.00 | 1797 | 471600 |
| 2314800 | 7408 | 25.20 | 25.20 | 1400 | 60.20 | 60.20 | 1217 | 951600 |
| 708000 | 2683 | 19.55 | 19.55 | 1420 | 73.90 | 73.90 | 63 | 185400 |
| 542400 | 2068 | 15.15 | 15.15 | 1440 | 90.50 | 90.50 | 7 | 37800 |
| 265200 | 1408 | 11.65 | 11.65 | 1460 | 115.98 | 107.60 | 16 | 33000 |
| 217800 | 1008 | 9.35 | 9.35 | 1480 | 131.26 | 121.30 | 6 | 36000 |
| 1591200 | 3864 | 7.55 | 7.55 | 1500 | 143.85 | 143.85 | 281 | 587400 |
| 242400 | 545 | 5.85 | 5.85 | 1520 | 163.92 | 157.90 | 11 | 22800 |
| 242400 | 371 | 4.90 | 4.90 | 1540 | 181.15 | 163.55 | 0 | 37800 |
| 407400 | 289 | 4.05 | 4.05 | 1560 | 198.88 | 187.75 | 4 | 280200 |
| 112200 | 134 | 3.45 | 3.45 | 1580 | 217.03 | 187.00 | 0 | 13800 |
| 1218000 | 1136 | 2.95 | 2.95 | 1600 | 235.53 | 239.00 | 1 | 306600 |
| 49200 | 48 | 2.50 | 2.50 | 1620 | — | — | — | — |
| 58200 | 51 | 2.45 | 2.45 | 1640 | 273.37 | 224.10 | 0 | 3600 |
| 43200 | 55 | 1.95 | 1.95 | 1660 | — | — | — | — |
| 36000 | 63 | 1.85 | 1.85 | 1680 | 312.02 | 307.95 | 0 | 46200 |
| 522600 | 449 | 1.50 | 1.50 | 1700 | 331.55 | 295.25 | 0 | 29400 |
| 12600 | 1 | 1.50 | 0.94 | 1720 | — | — | — | — |
| 7200 | 0 | 1.75 | 0.69 | 1740 | 370.88 | 345.70 | 0 | 0 |
| 110400 | 1 | 1.20 | 1.20 | 1760 | 390.65 | 360.00 | 0 | 600 |
| 13200 | 0 | 1.45 | 0.37 | 1780 | 410.47 | 410.50 | 9 | 5400 |
| 250800 | 45 | 0.90 | 0.27 | 1800 | 430.32 | 392.40 | 0 | 7200 |
| 6600 | 1 | 0.60 | 0.19 | 1820 | 450.20 | 427.40 | 0 | 0 |
| 44400 | 1 | 0.50 | 0.14 | 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.