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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3007.31ADANIENT · archived level
Strikes24Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11742 | 0 | 400.05 | 451.15 | 2560 | — | — | — | — |
| 31827 | 19 | 435.00 | 411.65 | 2600 | 2.15 | 2.15 | 1042 | 117729 |
| 0 | 0 | 476.15 | 362.79 | 2650 | 2.15 | 2.15 | 349 | 1854 |
| 33681 | 2 | 318.80 | 314.90 | 2700 | 2.10 | 2.10 | 244 | 110313 |
| 22866 | 0 | 278.45 | 268.55 | 2750 | 2.25 | 2.25 | 101 | 31827 |
| 32136 | 17 | 228.95 | 228.95 | 2800 | 3.50 | 3.50 | 441 | 399846 |
| 14523 | 10 | 191.95 | 183.38 | 2850 | 6.55 | 6.55 | 202 | 156972 |
| 217845 | 200 | 136.95 | 136.95 | 2900 | 11.90 | 11.90 | 942 | 218154 |
| 108768 | 346 | 96.55 | 96.55 | 2950 | 22.20 | 22.20 | 809 | 148938 |
| — | — | — | — | 2960 | 24.25 | 24.25 | 377 | 61491 |
| 713172 | 3228 | 63.55 | 63.55 | 3000 | 39.30 | 39.30 | 3064 | 518811 |
| — | — | — | — | 3040 | 58.65 | 58.65 | 721 | 48513 |
| 581847 | 3899 | 40.60 | 40.60 | 3050 | 65.75 | 65.75 | 641 | 287370 |
| 1115181 | 3854 | 24.25 | 24.25 | 3100 | 99.85 | 99.85 | 468 | 299730 |
| 177366 | 1443 | 14.55 | 14.55 | 3150 | 169.01 | 134.70 | 2 | 49749 |
| 736656 | 1720 | 9.45 | 9.45 | 3200 | 181.35 | 181.35 | 56 | 271611 |
| 118656 | 444 | 6.45 | 6.45 | 3250 | 251.38 | 280.65 | 0 | 52530 |
| 23793 | 359 | 4.95 | 4.95 | 3280 | — | — | — | — |
| 294477 | 533 | 4.40 | 4.40 | 3300 | 296.41 | 275.15 | 5 | 201159 |
| 42024 | 40 | 3.00 | 3.00 | 3350 | 343.13 | 402.85 | 0 | 0 |
| 192198 | 272 | 2.05 | 2.05 | 3400 | 391.03 | 371.60 | 0 | 21012 |
| 10506 | 3 | 2.00 | 2.00 | 3450 | — | — | — | — |
| 161298 | 163 | 1.60 | 1.60 | 3500 | 488.93 | 451.00 | 0 | 309 |
| 158517 | 106 | 1.00 | 1.00 | 3600 | 588.15 | 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.