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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3035.20ADANIENT · archived level
Strikes24Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11742 | 0 | 400.05 | 480.94 | 2560 | — | — | — | — |
| 32445 | 29 | 450.80 | 450.80 | 2600 | 1.75 | 1.75 | 172 | 119274 |
| 0 | 0 | 476.15 | 393.55 | 2650 | 3.51 | 65.05 | 0 | 0 |
| 33990 | 18 | 357.00 | 357.00 | 2700 | 2.40 | 2.40 | 406 | 123909 |
| 22866 | 0 | 278.45 | 300.83 | 2750 | 3.00 | 3.00 | 660 | 40479 |
| 29973 | 30 | 255.00 | 255.00 | 2800 | 4.40 | 4.40 | 1892 | 424257 |
| 16068 | 129 | 211.45 | 211.45 | 2850 | 7.20 | 7.20 | 1601 | 161916 |
| 219390 | 887 | 165.10 | 165.10 | 2900 | 11.85 | 11.85 | 2903 | 234531 |
| 110313 | 2089 | 123.20 | 123.20 | 2950 | 20.20 | 20.20 | 1984 | 187254 |
| — | — | — | — | 2960 | 22.45 | 22.45 | 876 | 84357 |
| 685980 | 13599 | 87.45 | 87.45 | 3000 | 34.50 | 34.50 | 5426 | 615219 |
| — | — | — | — | 3040 | 51.55 | 51.55 | 832 | 88065 |
| 461028 | 7105 | 60.40 | 60.40 | 3050 | 56.35 | 56.35 | 1248 | 305601 |
| 1090152 | 9830 | 39.45 | 39.45 | 3100 | 86.35 | 86.35 | 667 | 289533 |
| 156663 | 3135 | 26.05 | 26.05 | 3150 | 160.46 | 124.20 | 44 | 50367 |
| 686907 | 4925 | 17.15 | 17.15 | 3200 | 163.70 | 163.70 | 244 | 275010 |
| 120510 | 1657 | 11.40 | 11.40 | 3250 | 235.77 | 280.65 | 0 | 52530 |
| 28119 | 197 | 9.15 | 9.15 | 3280 | — | — | — | — |
| 318270 | 1397 | 7.95 | 7.95 | 3300 | 251.40 | 251.40 | 20 | 201159 |
| 43569 | 134 | 5.80 | 5.80 | 3350 | 321.58 | 402.85 | 0 | 0 |
| 197451 | 452 | 4.30 | 4.30 | 3400 | 367.23 | 371.60 | 2 | 21012 |
| 10197 | 15 | 2.80 | 5.67 | 3450 | — | — | — | — |
| 165006 | 299 | 2.80 | 2.80 | 3500 | 462.05 | 451.00 | 0 | 309 |
| 178293 | 218 | 1.45 | 1.45 | 3600 | 559.63 | 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.