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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2985.69ADANIENT · archived level
Strikes23Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11742 | 0 | 487.10 | 434.32 | 2560 | — | — | — | — |
| 30900 | 8 | 392.50 | 392.50 | 2600 | 4.55 | 4.55 | 284 | 125763 |
| 38625 | 85 | 294.55 | 294.55 | 2700 | 7.20 | 7.20 | 828 | 131943 |
| 22866 | 0 | 278.45 | 262.31 | 2750 | 10.10 | 10.10 | 444 | 62418 |
| 30282 | 50 | 202.85 | 202.85 | 2800 | 14.35 | 14.35 | 2025 | 448050 |
| 14832 | 54 | 160.75 | 160.75 | 2850 | 22.00 | 22.00 | 879 | 186636 |
| 258015 | 1118 | 122.30 | 122.30 | 2900 | 34.00 | 34.00 | 2674 | 288297 |
| 131634 | 1345 | 90.15 | 90.15 | 2950 | 51.65 | 51.65 | 1211 | 134106 |
| — | — | — | — | 2960 | 55.60 | 55.60 | 915 | 68598 |
| 1269372 | 7388 | 64.25 | 64.25 | 3000 | 75.75 | 75.75 | 2766 | 650136 |
| — | — | — | — | 3040 | 98.75 | 98.75 | 203 | 108150 |
| 673620 | 2824 | 44.40 | 44.40 | 3050 | 106.10 | 106.10 | 391 | 273774 |
| 1204482 | 4198 | 30.55 | 30.55 | 3100 | 140.90 | 140.90 | 237 | 313944 |
| 203631 | 2109 | 20.95 | 20.95 | 3150 | 201.20 | 210.00 | 3 | 50676 |
| 783933 | 3043 | 14.80 | 14.80 | 3200 | 223.75 | 223.75 | 618 | 287988 |
| 130398 | 733 | 10.75 | 10.75 | 3250 | 280.66 | 263.05 | 16 | 52530 |
| 30900 | 164 | 8.70 | 8.70 | 3280 | — | — | — | — |
| 354732 | 746 | 7.75 | 7.75 | 3300 | 323.80 | 299.00 | 0 | 200850 |
| 47277 | 101 | 5.70 | 11.59 | 3350 | 368.68 | 402.85 | 0 | 0 |
| 209811 | 441 | 4.55 | 4.55 | 3400 | 414.93 | 408.20 | 1 | 21630 |
| 7725 | 3 | 4.00 | 4.00 | 3450 | — | — | — | — |
| 205176 | 394 | 3.35 | 3.35 | 3500 | 510.31 | 451.00 | 0 | 309 |
| 163770 | 574 | 2.20 | 2.20 | 3600 | 608.03 | 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.