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
Underlying1659.33ADANIPORTS · archived level
Strikes35Published for this date and expiry
ADANIPORTS 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 | |
| 475 | 0 | 251.00 | 262.27 | 1400 | 0.15 | 0.65 | 10 | 55100 |
| 0 | 0 | 408.95 | 222.75 | 1440 | 0.55 | 0.50 | 0 | 2850 |
| 0 | 0 | 375.20 | 183.95 | 1480 | 1.67 | 0.65 | 16 | 82650 |
| 1425 | 2 | 153.00 | 165.05 | 1500 | 2.73 | 0.80 | 44 | 29925 |
| 9500 | 0 | 193.55 | 146.65 | 1520 | 1.20 | 1.20 | 192 | 260775 |
| 0 | 0 | 300.35 | 128.92 | 1540 | 2.20 | 2.20 | 291 | 203775 |
| 31825 | 22 | 103.35 | 103.35 | 1560 | 3.15 | 3.15 | 697 | 271225 |
| 8075 | 0 | 130.20 | 96.11 | 1580 | 5.00 | 5.00 | 784 | 195700 |
| 221825 | 122 | 69.00 | 81.34 | 1600 | 7.95 | 7.95 | 825 | 694925 |
| 93100 | 93 | 51.90 | 51.90 | 1620 | 13.00 | 13.00 | 707 | 378100 |
| 292125 | 987 | 39.45 | 39.45 | 1640 | 19.85 | 19.85 | 1178 | 517275 |
| 782325 | 2204 | 29.15 | 29.15 | 1660 | 29.85 | 29.85 | 860 | 646475 |
| 949050 | 1701 | 21.40 | 21.40 | 1680 | 41.50 | 41.50 | 206 | 429400 |
| 2209225 | 2197 | 15.85 | 15.85 | 1700 | 55.85 | 55.85 | 178 | 1363250 |
| 1141900 | 1175 | 11.80 | 11.80 | 1720 | 78.97 | 72.75 | 9 | 365275 |
| 1574150 | 2060 | 9.05 | 9.05 | 1740 | 88.90 | 88.90 | 23 | 429400 |
| 1094875 | 994 | 7.00 | 7.00 | 1760 | 108.30 | 108.30 | 31 | 536750 |
| 1009850 | 962 | 5.60 | 5.60 | 1780 | 125.95 | 125.95 | 8 | 361950 |
| 2431525 | 1631 | 4.55 | 4.55 | 1800 | 144.85 | 144.85 | 58 | 839325 |
| 450300 | 211 | 3.55 | 3.55 | 1820 | 161.63 | 152.05 | 0 | 108775 |
| 1020775 | 318 | 2.65 | 2.65 | 1840 | 180.19 | 140.80 | 0 | 57950 |
| 598025 | 147 | 2.25 | 2.25 | 1860 | 199.14 | 165.70 | 0 | 21375 |
| 158650 | 56 | 1.95 | 1.95 | 1880 | 218.39 | 121.75 | 0 | 475 |
| 1079200 | 356 | 1.65 | 1.65 | 1900 | 237.85 | 215.00 | 0 | 76950 |
| 56525 | 52 | 1.25 | 1.25 | 1920 | 257.47 | 253.95 | 0 | 22325 |
| 46075 | 29 | 0.95 | 0.40 | 1940 | 277.21 | 213.10 | 0 | 142975 |
| 49400 | 8 | 0.70 | 0.25 | 1960 | 297.02 | 178.60 | 0 | 475 |
| 19950 | 11 | 0.55 | 0.16 | 1980 | 316.88 | 282.00 | 0 | 1900 |
| 338200 | 92 | 0.80 | 0.80 | 2000 | 336.78 | 309.80 | 0 | 115900 |
| 9025 | 0 | 0.55 | 0.06 | 2020 | 356.70 | 237.30 | 0 | 2375 |
| 17575 | 0 | 0.40 | 0.03 | 2040 | 376.64 | 260.85 | 0 | 1900 |
| 12350 | 0 | 0.60 | 0.02 | 2060 | 396.58 | 247.00 | 0 | 475 |
| 51775 | 0 | 0.50 | 0.01 | 2080 | 416.53 | 375.00 | 0 | 14250 |
| 4750 | 0 | 0.35 | — | 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.