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
Underlying206.96ADANIPOWER · archived level
Strikes16Published for this date and expiry
ADANIPOWER 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 | |
| 71000 | 1 | 28.00 | 27.83 | 180 | 0.30 | 0.30 | 920 | 1455500 |
| 262700 | 32 | 18.51 | 18.51 | 190 | 0.65 | 0.65 | 966 | 1806950 |
| 120700 | 36 | 13.38 | 13.38 | 195 | 1.09 | 1.09 | 723 | 1373850 |
| 2442400 | 625 | 9.89 | 9.89 | 200 | 2.08 | 2.08 | 919 | 4387800 |
| 1231850 | 816 | 6.67 | 6.67 | 205 | 3.62 | 3.62 | 965 | 2861300 |
| 10234650 | 2812 | 4.28 | 4.28 | 210 | 6.09 | 6.09 | 578 | 6262200 |
| 6375800 | 2420 | 2.59 | 2.59 | 215 | 9.66 | 9.66 | 303 | 2225850 |
| 13482900 | 3984 | 1.67 | 1.67 | 220 | 13.16 | 13.16 | 83 | 4100250 |
| 3152400 | 1822 | 1.09 | 1.09 | 225 | 19.61 | 18.86 | 19 | 717100 |
| 6762750 | 2413 | 0.75 | 0.75 | 230 | 22.37 | 22.37 | 15 | 1302850 |
| 1636550 | 1084 | 0.54 | 0.54 | 235 | 28.36 | 26.14 | 0 | 35500 |
| 2733500 | 899 | 0.40 | 0.40 | 240 | 33.02 | 29.03 | 0 | 401150 |
| 536050 | 187 | 0.30 | 0.30 | 245 | 37.80 | 35.83 | 0 | 85200 |
| 4583050 | 472 | 0.25 | 0.25 | 250 | 42.67 | 42.00 | 1 | 248500 |
| 156200 | 9 | 0.20 | 0.09 | 255 | 47.58 | 43.82 | 0 | 7100 |
| 1107600 | 56 | 0.13 | 0.13 | 260 | 52.53 | 51.59 | 4 | 195250 |
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.