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
Underlying1691.02ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | 479.80 | 332.83 | 1360 | — | 8.55 | 0 | 0 |
| 475 | 0 | 251.00 | 292.88 | 1400 | — | 0.55 | 2 | 20425 |
| 0 | 0 | 408.95 | 252.96 | 1440 | 0.03 | 0.50 | 0 | 2850 |
| 0 | 0 | 375.20 | 213.16 | 1480 | 0.18 | 0.40 | 51 | 81700 |
| 1425 | 0 | 153.00 | 193.39 | 1500 | 0.30 | 0.30 | 60 | 28500 |
| 9500 | 0 | 193.55 | 173.79 | 1520 | 0.75 | 0.40 | 57 | 129675 |
| 0 | 0 | 300.35 | 154.47 | 1540 | 1.40 | 0.50 | 57 | 57475 |
| 32300 | 0 | 121.40 | 135.59 | 1560 | 0.75 | 0.75 | 144 | 156750 |
| 8075 | 0 | 130.20 | 117.33 | 1580 | 1.15 | 1.15 | 114 | 89775 |
| 189050 | 58 | 94.80 | 94.80 | 1600 | 1.70 | 1.70 | 1090 | 615600 |
| 108300 | 188 | 72.40 | 72.40 | 1620 | 3.10 | 3.10 | 1110 | 254125 |
| 210900 | 128 | 58.20 | 58.20 | 1640 | 5.55 | 5.55 | 1158 | 360050 |
| 512525 | 575 | 41.45 | 41.45 | 1660 | 10.20 | 10.20 | 1994 | 602775 |
| 810825 | 1990 | 28.85 | 28.85 | 1680 | 17.40 | 17.40 | 1408 | 491625 |
| 2289500 | 6051 | 19.25 | 19.25 | 1700 | 27.95 | 27.95 | 1491 | 1288200 |
| 984675 | 2123 | 12.65 | 12.65 | 1720 | 41.05 | 41.05 | 395 | 331550 |
| 1250675 | 1702 | 8.05 | 8.05 | 1740 | 55.40 | 55.40 | 25 | 414675 |
| 997500 | 1099 | 5.45 | 5.45 | 1760 | 75.55 | 75.55 | 359 | 513000 |
| 989425 | 1286 | 3.85 | 3.85 | 1780 | 89.70 | 89.70 | 109 | 333450 |
| 2280000 | 1872 | 2.90 | 2.90 | 1800 | 112.70 | 110.05 | 44 | 777575 |
| 449825 | 519 | 2.30 | 2.30 | 1820 | 130.59 | 133.95 | 8 | 97375 |
| 952850 | 477 | 1.60 | 1.60 | 1840 | 149.12 | 151.55 | 3 | 58900 |
| 621775 | 608 | 1.20 | 1.20 | 1860 | 168.12 | 165.70 | 0 | 21375 |
| 133000 | 188 | 1.10 | 1.10 | 1880 | 187.46 | 121.75 | 0 | 475 |
| 798475 | 715 | 0.90 | 0.90 | 1900 | 207.04 | 205.05 | 1 | 75525 |
| 55575 | 10 | 0.75 | 0.33 | 1920 | 226.77 | 253.95 | 0 | 22325 |
| 41800 | 22 | 0.60 | 0.19 | 1940 | 246.59 | 213.10 | 0 | 142975 |
| 42275 | 35 | 0.35 | 0.10 | 1960 | 266.48 | 178.60 | 0 | 475 |
| 19475 | 3 | 0.40 | 0.06 | 1980 | 286.41 | 282.00 | 0 | 1900 |
| 261250 | 139 | 0.45 | 0.45 | 2000 | 306.35 | 299.00 | 0 | 114950 |
| 6175 | 0 | 0.50 | 0.01 | 2020 | 326.31 | 237.30 | 0 | 2375 |
| 17100 | 1 | 0.40 | 0.01 | 2040 | 346.28 | 260.85 | 0 | 1900 |
| 9975 | 0 | 0.60 | — | 2060 | 366.25 | 247.00 | 0 | 475 |
| 50350 | 3 | 0.30 | — | 2080 | 386.22 | 375.00 | 0 | 14250 |
| 4750 | 0 | 0.35 | — | 2120 | — | — | — | — |
| 10925 | 1 | 0.30 | — | 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.