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
Underlying1665.00ADANIPORTS · archived level
Strikes35Published for this date and expiry
ADANIPORTS 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 | |
| 475 | 1 | 251.00 | 268.21 | 1400 | 0.19 | 0.65 | 27 | 57475 |
| 0 | 0 | 408.95 | 228.75 | 1440 | 0.64 | 0.50 | 0 | 2850 |
| 0 | 0 | 375.20 | 190.03 | 1480 | 0.60 | 0.60 | 16 | 83600 |
| 950 | 0 | 176.00 | 171.17 | 1500 | 2.94 | 1.05 | 48 | 28975 |
| 9500 | 0 | 193.55 | 152.81 | 1520 | 1.35 | 1.35 | 240 | 260775 |
| 0 | 0 | 300.35 | 135.09 | 1540 | 2.15 | 2.15 | 785 | 205200 |
| 35150 | 3 | 95.85 | 118.16 | 1560 | 3.45 | 3.45 | 871 | 256500 |
| 8075 | 0 | 130.20 | 102.17 | 1580 | 5.50 | 5.50 | 710 | 199025 |
| 214225 | 147 | 71.35 | 71.35 | 1600 | 8.70 | 8.70 | 1383 | 674500 |
| 83600 | 218 | 54.30 | 54.30 | 1620 | 13.90 | 13.90 | 1039 | 353400 |
| 277400 | 828 | 42.60 | 42.60 | 1640 | 21.05 | 21.05 | 1397 | 480700 |
| 647425 | 2075 | 32.25 | 32.25 | 1660 | 30.35 | 30.35 | 1932 | 647900 |
| 931000 | 1757 | 23.95 | 23.95 | 1680 | 42.20 | 42.20 | 354 | 443175 |
| 2136550 | 3627 | 17.95 | 17.95 | 1700 | 56.30 | 56.30 | 441 | 1367525 |
| 1154250 | 1873 | 13.50 | 13.50 | 1720 | 70.15 | 70.15 | 128 | 365750 |
| 1519050 | 3101 | 10.45 | 10.45 | 1740 | 88.70 | 88.70 | 126 | 438425 |
| 1117675 | 1646 | 8.10 | 8.10 | 1760 | 105.90 | 105.90 | 50 | 545775 |
| 1045475 | 1082 | 6.55 | 6.55 | 1780 | 124.40 | 124.40 | 25 | 365750 |
| 2420125 | 2621 | 5.25 | 5.25 | 1800 | 142.35 | 142.35 | 88 | 853575 |
| 456475 | 559 | 4.15 | 4.15 | 1820 | 157.11 | 152.05 | 0 | 108775 |
| 1068275 | 893 | 3.00 | 3.00 | 1840 | 175.35 | 140.80 | 0 | 57950 |
| 615125 | 437 | 2.50 | 2.50 | 1860 | 194.04 | 165.70 | 0 | 21375 |
| 162925 | 220 | 2.00 | 2.00 | 1880 | 213.06 | 121.75 | 0 | 475 |
| 1064950 | 864 | 1.70 | 1.70 | 1900 | 232.35 | 215.00 | 0 | 76950 |
| 68400 | 33 | 1.05 | 1.05 | 1920 | 251.84 | 253.95 | 0 | 22325 |
| 47500 | 33 | 1.25 | 0.65 | 1940 | 271.47 | 213.10 | 0 | 142975 |
| 49875 | 31 | 0.90 | 0.42 | 1960 | 291.20 | 178.60 | 0 | 475 |
| 20900 | 4 | 0.80 | 0.80 | 1980 | 311.00 | 282.00 | 0 | 1900 |
| 353400 | 379 | 0.80 | 0.80 | 2000 | 330.86 | 309.80 | 0 | 115900 |
| 9025 | 3 | 0.55 | 0.11 | 2020 | 350.75 | 237.30 | 0 | 2375 |
| 17575 | 5 | 0.40 | 0.07 | 2040 | 370.67 | 260.85 | 0 | 1900 |
| 12350 | 1 | 0.60 | 0.04 | 2060 | 390.60 | 247.00 | 0 | 475 |
| 51775 | 31 | 0.50 | 0.03 | 2080 | 410.54 | 375.00 | 0 | 14250 |
| 4750 | 0 | 0.35 | 0.01 | 2120 | — | — | — | — |
| 10925 | 0 | 0.85 | — | 2160 | — | — | — | — |
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.