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
Underlying205.25ADANIPOWER · archived level
Strikes17Published for this date and expiry
ADANIPOWER 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 | |
| 166850 | 0 | 26.47 | 25.98 | 180 | 0.26 | 0.26 | 381 | 1451950 |
| 0 | 0 | 54.66 | 21.42 | 185 | 0.34 | 0.34 | 49 | 78100 |
| 213000 | 45 | 16.69 | 17.16 | 190 | 0.57 | 0.57 | 799 | 1696900 |
| 159750 | 77 | 12.25 | 13.33 | 195 | 1.05 | 1.05 | 1210 | 1842450 |
| 2410450 | 257 | 8.13 | 8.13 | 200 | 2.13 | 2.13 | 888 | 4455250 |
| 2840000 | 1278 | 5.11 | 5.11 | 205 | 4.00 | 4.00 | 705 | 2882600 |
| 11569450 | 3855 | 2.91 | 2.91 | 210 | 6.83 | 6.83 | 559 | 6162800 |
| 6691750 | 1599 | 1.68 | 1.68 | 215 | 10.63 | 10.63 | 89 | 2225850 |
| 14175150 | 2983 | 1.02 | 1.02 | 220 | 16.50 | 14.80 | 25 | 4064750 |
| 3951150 | 1577 | 0.64 | 0.64 | 225 | 20.67 | 19.49 | 18 | 713550 |
| 6993500 | 1542 | 0.45 | 0.45 | 230 | 24.17 | 24.17 | 21 | 1274450 |
| 1664950 | 1172 | 0.31 | 0.31 | 235 | 29.77 | 26.14 | 0 | 35500 |
| 2751250 | 545 | 0.22 | 0.22 | 240 | 34.56 | 29.03 | 0 | 401150 |
| 553800 | 246 | 0.18 | 0.18 | 245 | 39.43 | 35.83 | 0 | 85200 |
| 4966450 | 760 | 0.14 | 0.14 | 250 | 44.36 | 43.21 | 5 | 255600 |
| 301750 | 66 | 0.11 | 0.11 | 255 | 49.32 | 43.82 | 0 | 7100 |
| 1011750 | 81 | 0.09 | 0.09 | 260 | 54.29 | 51.59 | 0 | 195250 |
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.