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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2964.88ADANIENT · archived level
Strikes23Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11742 | 2 | 400.05 | 413.02 | 2560 | — | — | — | — |
| 30282 | 11 | 380.00 | 374.94 | 2600 | 3.90 | 3.90 | 289 | 122673 |
| 38625 | 12 | 275.40 | 275.40 | 2700 | 7.00 | 7.00 | 547 | 143067 |
| 22866 | 0 | 278.45 | 241.87 | 2750 | 9.60 | 9.60 | 489 | 77868 |
| 35535 | 114 | 185.95 | 185.95 | 2800 | 14.40 | 14.40 | 1039 | 449595 |
| 18540 | 30 | 144.50 | 144.50 | 2850 | 23.15 | 23.15 | 867 | 185091 |
| 249672 | 866 | 107.65 | 107.65 | 2900 | 36.15 | 36.15 | 2495 | 329703 |
| 169332 | 2387 | 78.10 | 78.10 | 2950 | 55.45 | 55.45 | 2118 | 168096 |
| — | — | — | — | 2960 | 61.10 | 61.10 | 489 | 71997 |
| 1295328 | 6176 | 54.70 | 54.70 | 3000 | 81.95 | 81.95 | 2182 | 607494 |
| — | — | — | — | 3040 | 106.80 | 106.80 | 121 | 97644 |
| 697413 | 1891 | 37.40 | 37.40 | 3050 | 114.50 | 114.50 | 293 | 319815 |
| 1253922 | 3077 | 25.95 | 25.95 | 3100 | 153.05 | 153.05 | 68 | 314562 |
| 213210 | 1192 | 17.80 | 17.80 | 3150 | 213.42 | 205.00 | 1 | 50985 |
| 777753 | 1663 | 13.05 | 13.05 | 3200 | 240.75 | 240.75 | 14 | 286443 |
| 124527 | 410 | 9.45 | 9.45 | 3250 | 296.03 | 280.65 | 6 | 52530 |
| 26883 | 43 | 8.10 | 8.10 | 3280 | — | — | — | — |
| 348552 | 355 | 7.20 | 7.20 | 3300 | 340.49 | 299.00 | 0 | 200850 |
| 42951 | 93 | 5.60 | 5.60 | 3350 | 386.49 | 402.85 | 0 | 0 |
| 203013 | 233 | 3.90 | 3.90 | 3400 | 433.66 | 408.20 | 0 | 21630 |
| 7416 | 4 | 3.25 | 3.25 | 3450 | — | — | — | — |
| 185709 | 225 | 2.90 | 2.90 | 3500 | 530.33 | 451.00 | 0 | 309 |
| 165933 | 105 | 1.90 | 1.90 | 3600 | 628.78 | 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.