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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3002.54ADANIENT · archived level
Strikes24Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11742 | 0 | 400.05 | 445.77 | 2560 | — | — | — | — |
| 31209 | 14 | 412.00 | 412.00 | 2600 | 1.70 | 1.70 | 360 | 117729 |
| 0 | 0 | 476.15 | 356.98 | 2650 | 1.85 | 1.85 | 160 | 1854 |
| 33372 | 1 | 325.00 | 308.68 | 2700 | 1.95 | 1.95 | 1213 | 104442 |
| 22866 | 0 | 278.45 | 261.80 | 2750 | 2.60 | 2.60 | 162 | 33681 |
| 29046 | 13 | 215.30 | 215.30 | 2800 | 3.15 | 3.15 | 806 | 394593 |
| 13905 | 8 | 169.00 | 169.00 | 2850 | 5.40 | 5.40 | 287 | 162843 |
| 217845 | 212 | 122.05 | 122.05 | 2900 | 9.40 | 9.40 | 1154 | 198069 |
| 113403 | 109 | 84.75 | 84.75 | 2950 | 20.00 | 20.00 | 664 | 146466 |
| — | — | — | — | 2960 | 22.75 | 22.75 | 274 | 66744 |
| 782079 | 4077 | 51.15 | 51.15 | 3000 | 37.35 | 37.35 | 2152 | 522828 |
| — | — | — | — | 3040 | 59.65 | 59.65 | 539 | 56856 |
| 575976 | 3482 | 29.15 | 29.15 | 3050 | 65.05 | 65.05 | 595 | 249981 |
| 1071303 | 3120 | 16.15 | 16.15 | 3100 | 105.10 | 105.10 | 250 | 285516 |
| 175203 | 1145 | 9.05 | 9.05 | 3150 | 168.67 | 134.70 | 0 | 49749 |
| 689070 | 1815 | 6.00 | 6.00 | 3200 | 196.40 | 196.40 | 562 | 190653 |
| 114330 | 490 | 4.00 | 4.00 | 3250 | 253.36 | 280.65 | 0 | 52530 |
| 23793 | 61 | 2.80 | 2.80 | 3280 | — | — | — | — |
| 286443 | 702 | 2.15 | 2.15 | 3300 | 299.32 | 268.25 | 1 | 201159 |
| 35535 | 51 | 1.35 | 1.35 | 3350 | 346.80 | 402.85 | 0 | 0 |
| 186018 | 302 | 1.10 | 1.10 | 3400 | 395.28 | 371.60 | 0 | 21012 |
| 7416 | 11 | 1.00 | 0.92 | 3450 | — | — | — | — |
| 130707 | 282 | 0.70 | 0.70 | 3500 | 493.87 | 451.00 | 0 | 309 |
| 155736 | 248 | 0.45 | 0.45 | 3600 | 593.39 | 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.