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
Underlying1327.44ADANIGREEN · archived level
Strikes37Published for this date and expiry
ADANIGREEN 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 | |
| 0 | 0 | 405.35 | 249.02 | 1080 | 0.14 | 23.40 | 0 | 0 |
| 0 | 0 | 386.50 | 209.50 | 1120 | 0.57 | 0.55 | 12 | 81600 |
| 59400 | 0 | 168.75 | 170.80 | 1160 | 1.82 | 0.70 | 295 | 130200 |
| 3600 | 0 | 215.50 | 152.04 | 1180 | 3.03 | 1.20 | 0 | 9000 |
| 15600 | 23 | 130.00 | 130.00 | 1200 | 1.25 | 1.25 | 113 | 204000 |
| 7200 | 8 | 112.65 | 112.65 | 1220 | 1.85 | 1.85 | 197 | 87600 |
| 104400 | 0 | 111.50 | 100.04 | 1240 | 2.95 | 2.95 | 237 | 195600 |
| 51000 | 18 | 76.60 | 84.78 | 1260 | 4.95 | 4.95 | 372 | 134400 |
| 51000 | 7 | 62.60 | 70.71 | 1280 | 8.20 | 8.20 | 369 | 226800 |
| 180600 | 568 | 43.05 | 43.05 | 1300 | 13.60 | 13.60 | 889 | 280200 |
| 230400 | 628 | 30.85 | 30.85 | 1320 | 21.45 | 21.45 | 1008 | 397200 |
| 426600 | 1647 | 21.80 | 21.80 | 1340 | 32.70 | 32.70 | 771 | 367800 |
| 629400 | 1544 | 15.35 | 15.35 | 1360 | 45.90 | 45.90 | 291 | 223800 |
| 903000 | 1080 | 10.75 | 10.75 | 1380 | 61.45 | 61.45 | 70 | 388200 |
| 2224800 | 2150 | 7.75 | 7.75 | 1400 | 78.40 | 78.40 | 147 | 899400 |
| 760800 | 884 | 5.75 | 5.75 | 1420 | 95.25 | 95.25 | 19 | 166200 |
| 534000 | 581 | 4.40 | 4.40 | 1440 | 119.88 | 103.70 | 0 | 37800 |
| 351600 | 585 | 3.40 | 3.40 | 1460 | 137.25 | 142.75 | 0 | 30600 |
| 255000 | 383 | 2.60 | 2.60 | 1480 | 155.27 | 139.15 | 0 | 38400 |
| 1433400 | 972 | 2.20 | 2.20 | 1500 | 173.82 | 172.45 | 18 | 526800 |
| 243000 | 127 | 1.70 | 2.22 | 1520 | 192.76 | 175.80 | 0 | 21000 |
| 178200 | 90 | 1.45 | 1.45 | 1540 | 212.00 | 211.05 | 0 | 37200 |
| 369600 | 111 | 1.10 | 0.98 | 1560 | 231.47 | 224.00 | 0 | 280800 |
| 88800 | 25 | 1.25 | 0.64 | 1580 | 251.10 | 241.25 | 0 | 11400 |
| 953400 | 447 | 1.00 | 1.00 | 1600 | 270.85 | 255.00 | 0 | 304800 |
| 31200 | 61 | 0.90 | 0.26 | 1620 | — | — | — | — |
| 55200 | 22 | 0.75 | 0.75 | 1640 | 310.54 | 312.05 | 0 | 3600 |
| 73800 | 92 | 0.65 | 0.65 | 1660 | — | — | — | — |
| 77400 | 85 | 0.55 | 0.06 | 1680 | 350.39 | 307.95 | 0 | 46200 |
| 507600 | 227 | 0.45 | 0.45 | 1700 | 370.34 | 363.00 | 0 | 30000 |
| 9600 | 16 | 0.60 | 0.02 | 1720 | — | — | — | — |
| 7200 | 0 | 0.90 | 0.01 | 1740 | 410.26 | 393.45 | 0 | 0 |
| 64200 | 12 | 0.70 | 0.01 | 1760 | 430.23 | 360.00 | 0 | 600 |
| 27000 | 17 | 0.65 | — | 1780 | 450.20 | 435.65 | 0 | 600 |
| 195000 | 103 | 0.40 | 0.40 | 1800 | 470.17 | 392.40 | 0 | 7200 |
| 6600 | 0 | 0.35 | — | 1820 | 490.15 | 427.40 | 0 | 0 |
| 28800 | 0 | 0.65 | — | 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.