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
Underlying1332.44ADANIGREEN · archived level
Strikes36Published for this date and expiry
ADANIGREEN 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 | |
| 0 | 0 | 386.50 | 217.07 | 1120 | 1.30 | 1.30 | 90 | 81600 |
| 60000 | 0 | 229.50 | 179.92 | 1160 | 1.80 | 1.80 | 154 | 68400 |
| 3600 | 0 | 215.50 | 162.13 | 1180 | 2.55 | 2.55 | 52 | 15600 |
| 9600 | 34 | 126.60 | 145.01 | 1200 | 3.25 | 3.25 | 351 | 233400 |
| 1800 | 5 | 122.70 | 122.70 | 1220 | 4.55 | 4.55 | 105 | 33000 |
| 111600 | 4 | 94.45 | 113.25 | 1240 | 6.50 | 6.50 | 728 | 190800 |
| 48000 | 32 | 85.00 | 85.00 | 1260 | 9.45 | 9.45 | 570 | 127200 |
| 49200 | 168 | 71.45 | 71.45 | 1280 | 13.65 | 13.65 | 1181 | 217800 |
| 133800 | 371 | 55.80 | 55.80 | 1300 | 19.45 | 19.45 | 2481 | 279000 |
| 159000 | 1079 | 43.95 | 43.95 | 1320 | 27.20 | 27.20 | 2139 | 277200 |
| 241800 | 1855 | 34.05 | 34.05 | 1340 | 37.25 | 37.25 | 1482 | 275400 |
| 529800 | 3082 | 25.90 | 25.90 | 1360 | 48.75 | 48.75 | 783 | 256800 |
| 870600 | 2909 | 19.70 | 19.70 | 1380 | 62.75 | 62.75 | 522 | 405000 |
| 2544600 | 4747 | 15.20 | 15.20 | 1400 | 80.10 | 80.10 | 291 | 926400 |
| 790800 | 2526 | 11.80 | 11.80 | 1420 | 108.27 | 95.80 | 10 | 185400 |
| 677400 | 1760 | 9.35 | 9.35 | 1440 | 123.54 | 90.50 | 0 | 37800 |
| 309600 | 1088 | 7.45 | 7.45 | 1460 | 139.58 | 145.20 | 15 | 30000 |
| 212400 | 550 | 6.20 | 6.20 | 1480 | 147.70 | 147.70 | 13 | 36600 |
| 1601400 | 2121 | 5.20 | 5.20 | 1500 | 167.00 | 167.00 | 189 | 558600 |
| 301800 | 533 | 4.35 | 4.35 | 1520 | 191.48 | 186.85 | 4 | 21600 |
| 218400 | 245 | 3.65 | 3.65 | 1540 | 209.75 | 211.05 | 6 | 37200 |
| 372000 | 259 | 3.00 | 3.00 | 1560 | 228.38 | 224.00 | 1 | 280800 |
| 96000 | 99 | 2.50 | 2.50 | 1580 | 247.30 | 187.00 | 0 | 13800 |
| 1128600 | 1063 | 2.15 | 2.15 | 1600 | 266.46 | 272.00 | 3 | 304800 |
| 46800 | 60 | 1.85 | 1.85 | 1620 | — | — | — | — |
| 59400 | 48 | 2.40 | 2.40 | 1640 | 305.30 | 224.10 | 0 | 3600 |
| 37800 | 74 | 1.45 | 1.45 | 1660 | — | — | — | — |
| 42600 | 94 | 1.35 | 0.67 | 1680 | 344.61 | 307.95 | 0 | 46200 |
| 505800 | 446 | 1.15 | 1.15 | 1700 | 364.38 | 363.00 | 1 | 30000 |
| 12600 | 0 | 1.50 | 0.34 | 1720 | — | — | — | — |
| 7200 | 5 | 0.90 | 0.90 | 1740 | 404.05 | 345.70 | 0 | 0 |
| 111000 | 12 | 0.90 | 0.90 | 1760 | 423.94 | 360.00 | 0 | 600 |
| 13200 | 0 | 1.45 | 0.12 | 1780 | 443.84 | 435.65 | 9 | 600 |
| 239400 | 52 | 0.85 | 0.85 | 1800 | 463.76 | 392.40 | 0 | 7200 |
| 6600 | 0 | 0.60 | 0.06 | 1820 | 483.69 | 427.40 | 0 | 0 |
| 42000 | 7 | 0.60 | 0.60 | 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.