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
Underlying1699.96ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | 479.80 | 342.45 | 1360 | — | 8.55 | 0 | 0 |
| 475 | 0 | 251.00 | 302.55 | 1400 | 0.20 | 0.20 | 158 | 19950 |
| 0 | 0 | 408.95 | 262.72 | 1440 | 0.13 | 0.50 | 0 | 2850 |
| 0 | 0 | 375.20 | 223.15 | 1480 | 0.20 | 0.20 | 36 | 81225 |
| 1425 | 0 | 153.00 | 203.57 | 1500 | 0.87 | 0.40 | 24 | 30875 |
| 9500 | 0 | 193.55 | 184.24 | 1520 | 0.45 | 0.45 | 564 | 128725 |
| 0 | 0 | 300.35 | 165.27 | 1540 | 0.70 | 0.70 | 469 | 65075 |
| 32300 | 3 | 121.40 | 146.79 | 1560 | 1.05 | 1.05 | 689 | 173375 |
| 8075 | 0 | 130.20 | 128.95 | 1580 | 1.35 | 1.35 | 1268 | 95000 |
| 192850 | 377 | 104.30 | 104.30 | 1600 | 2.00 | 2.00 | 2742 | 731025 |
| 103075 | 143 | 85.60 | 85.60 | 1620 | 3.30 | 3.30 | 2051 | 261725 |
| 209950 | 778 | 67.70 | 67.70 | 1640 | 5.70 | 5.70 | 2290 | 418475 |
| 513950 | 3992 | 51.70 | 51.70 | 1660 | 10.05 | 10.05 | 3264 | 637925 |
| 752400 | 9008 | 38.30 | 38.30 | 1680 | 16.25 | 16.25 | 2883 | 592800 |
| 1971250 | 13306 | 27.70 | 27.70 | 1700 | 25.45 | 25.45 | 2553 | 1350900 |
| 986575 | 4915 | 19.35 | 19.35 | 1720 | 37.30 | 37.30 | 267 | 348650 |
| 1222650 | 5414 | 13.30 | 13.30 | 1740 | 51.40 | 51.40 | 92 | 424650 |
| 1031700 | 2582 | 9.40 | 9.40 | 1760 | 67.45 | 67.45 | 150 | 486400 |
| 967575 | 1919 | 6.80 | 6.80 | 1780 | 83.75 | 83.75 | 69 | 344375 |
| 2364550 | 3707 | 4.90 | 4.90 | 1800 | 102.60 | 102.60 | 153 | 792775 |
| 430350 | 1812 | 3.45 | 3.45 | 1820 | 121.70 | 121.70 | 34 | 98325 |
| 987525 | 627 | 2.50 | 2.50 | 1840 | 142.79 | 140.80 | 0 | 57950 |
| 623200 | 443 | 2.05 | 2.05 | 1860 | 160.92 | 165.70 | 0 | 21375 |
| 156275 | 72 | 1.65 | 1.65 | 1880 | 179.55 | 121.75 | 0 | 475 |
| 952375 | 1001 | 1.30 | 1.30 | 1900 | 198.56 | 227.05 | 2 | 76000 |
| 54150 | 14 | 0.95 | 0.95 | 1920 | 217.85 | 253.95 | 0 | 22325 |
| 44175 | 21 | 0.65 | 0.65 | 1940 | 237.36 | 213.10 | 0 | 142975 |
| 43225 | 41 | 0.55 | 0.55 | 1960 | 257.01 | 178.60 | 0 | 475 |
| 20425 | 7 | 0.55 | 0.55 | 1980 | 276.77 | 282.00 | 0 | 1900 |
| 297350 | 178 | 0.65 | 0.65 | 2000 | 296.60 | 299.00 | 2 | 114950 |
| 6175 | 11 | 0.50 | 0.50 | 2020 | 316.48 | 237.30 | 0 | 2375 |
| 17575 | 0 | 0.40 | 0.08 | 2040 | 336.39 | 260.85 | 0 | 1900 |
| 9975 | 15 | 0.60 | 0.05 | 2060 | 356.32 | 247.00 | 0 | 475 |
| 51775 | 0 | 0.50 | 0.03 | 2080 | 376.27 | 375.00 | 0 | 14250 |
| 4750 | 1 | 0.35 | 0.01 | 2120 | — | — | — | — |
| 11400 | 2 | 0.55 | — | 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.