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
Underlying1347.76ADANIGREEN · archived level
Strikes37Published for this date and expiry
ADANIGREEN 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 | |
| 0 | 0 | 405.35 | 270.07 | 1080 | 0.33 | 23.40 | 0 | 0 |
| 0 | 0 | 386.50 | 230.82 | 1120 | 0.75 | 0.75 | 35 | 81600 |
| 59400 | 0 | 168.75 | 192.53 | 1160 | 2.65 | 0.90 | 105 | 84600 |
| 3600 | 0 | 215.50 | 173.97 | 1180 | 1.20 | 1.20 | 16 | 9000 |
| 9600 | 0 | 126.60 | 155.97 | 1200 | 1.60 | 1.60 | 310 | 229200 |
| 4800 | 12 | 127.25 | 138.64 | 1220 | 2.35 | 2.35 | 55 | 54000 |
| 104400 | 16 | 111.50 | 122.12 | 1240 | 3.30 | 3.30 | 478 | 186600 |
| 48600 | 6 | 89.65 | 106.55 | 1260 | 5.10 | 5.10 | 457 | 123000 |
| 51600 | 8 | 74.00 | 74.00 | 1280 | 7.95 | 7.95 | 1240 | 221400 |
| 172800 | 653 | 55.85 | 55.85 | 1300 | 12.50 | 12.50 | 1825 | 275400 |
| 223800 | 1532 | 42.60 | 42.60 | 1320 | 19.20 | 19.20 | 1418 | 341400 |
| 359400 | 3223 | 31.75 | 31.75 | 1340 | 28.05 | 28.05 | 1167 | 341400 |
| 562800 | 2830 | 23.25 | 23.25 | 1360 | 39.25 | 39.25 | 402 | 256800 |
| 870600 | 2026 | 16.75 | 16.75 | 1380 | 53.60 | 53.60 | 152 | 403800 |
| 2215800 | 5091 | 12.45 | 12.45 | 1400 | 66.85 | 66.85 | 204 | 905400 |
| 771600 | 1952 | 9.45 | 9.45 | 1420 | 84.00 | 84.00 | 25 | 172800 |
| 543600 | 1413 | 7.20 | 7.20 | 1440 | 108.87 | 103.70 | 6 | 37800 |
| 353400 | 414 | 5.55 | 5.55 | 1460 | 124.58 | 142.75 | 0 | 30600 |
| 238200 | 150 | 4.50 | 4.50 | 1480 | 141.13 | 139.15 | 6 | 38400 |
| 1569000 | 1377 | 3.70 | 3.70 | 1500 | 155.25 | 155.25 | 58 | 536400 |
| 264000 | 202 | 2.90 | 2.90 | 1520 | 176.15 | 175.80 | 2 | 21000 |
| 183600 | 271 | 2.30 | 2.30 | 1540 | 194.42 | 211.05 | 0 | 37200 |
| 386400 | 120 | 1.85 | 1.85 | 1560 | 213.08 | 224.00 | 0 | 280800 |
| 91800 | 96 | 1.75 | 1.75 | 1580 | 241.25 | 241.25 | 10 | 11400 |
| 1021800 | 889 | 1.45 | 1.45 | 1600 | 251.27 | 255.00 | 2 | 304800 |
| 39600 | 2 | 1.10 | 1.40 | 1620 | — | — | — | — |
| 57600 | 52 | 1.00 | 1.00 | 1640 | 290.24 | 312.05 | 3 | 3600 |
| 80400 | 130 | 0.90 | 0.90 | 1660 | — | — | — | — |
| 77400 | 45 | 0.70 | 0.70 | 1680 | 329.65 | 307.95 | 0 | 46200 |
| 600000 | 926 | 0.60 | 0.60 | 1700 | 349.47 | 363.00 | 0 | 30000 |
| 13800 | 0 | 0.60 | 0.23 | 1720 | — | — | — | — |
| 7200 | 0 | 0.90 | 0.15 | 1740 | 389.21 | 393.45 | 3 | 0 |
| 68400 | 2 | 0.50 | 0.10 | 1760 | 409.13 | 360.00 | 0 | 600 |
| 18000 | 9 | 0.65 | 0.07 | 1780 | 429.06 | 435.65 | 0 | 600 |
| 222600 | 25 | 0.55 | 0.55 | 1800 | 449.00 | 392.40 | 0 | 7200 |
| 6600 | 0 | 0.35 | 0.03 | 1820 | 468.94 | 427.40 | 0 | 0 |
| 28800 | 3 | 0.65 | 0.02 | 1840 | — | — | — | — |
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.