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
Underlying1308.04ADANIGREEN · archived level
Strikes37Published for this date and expiry
ADANIGREEN 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 | |
| 0 | 0 | 405.35 | 229.43 | 1080 | 0.14 | 23.40 | 0 | 0 |
| 0 | 0 | 386.50 | 189.94 | 1120 | 0.55 | 0.55 | 18 | 81600 |
| 59400 | 0 | 168.75 | 151.42 | 1160 | 0.60 | 0.60 | 29 | 129000 |
| 5400 | 3 | 145.05 | 132.87 | 1180 | 3.47 | 1.20 | 0 | 9000 |
| 16800 | 6 | 118.05 | 118.05 | 1200 | 1.15 | 1.15 | 160 | 219600 |
| 7800 | 2 | 101.30 | 98.15 | 1220 | 1.80 | 1.80 | 59 | 87000 |
| 104400 | 0 | 111.50 | 82.41 | 1240 | 3.20 | 3.20 | 208 | 175800 |
| 51000 | 0 | 76.60 | 68.00 | 1260 | 5.70 | 5.70 | 455 | 118800 |
| 51600 | 89 | 44.00 | 44.00 | 1280 | 9.85 | 9.85 | 1074 | 223800 |
| 252600 | 571 | 29.40 | 29.40 | 1300 | 17.05 | 17.05 | 1192 | 249000 |
| 346200 | 1845 | 19.45 | 19.45 | 1320 | 26.70 | 26.70 | 1552 | 335400 |
| 462600 | 2828 | 13.25 | 13.25 | 1340 | 39.35 | 39.35 | 1168 | 393000 |
| 639600 | 2089 | 8.50 | 8.50 | 1360 | 52.95 | 52.95 | 336 | 222600 |
| 909000 | 1846 | 5.80 | 5.80 | 1380 | 73.80 | 73.80 | 226 | 376800 |
| 2323800 | 2407 | 4.15 | 4.15 | 1400 | 91.70 | 91.70 | 117 | 850800 |
| 776400 | 1002 | 3.00 | 3.00 | 1420 | 106.70 | 106.70 | 11 | 166200 |
| 577800 | 822 | 2.25 | 2.25 | 1440 | 135.28 | 103.70 | 0 | 37800 |
| 324000 | 308 | 1.80 | 1.80 | 1460 | 153.63 | 142.75 | 0 | 30600 |
| 205800 | 271 | 1.40 | 1.40 | 1480 | 172.47 | 139.15 | 0 | 38400 |
| 1303800 | 680 | 1.20 | 1.20 | 1500 | 192.40 | 192.40 | 12 | 522600 |
| 205200 | 248 | 0.95 | 0.95 | 1520 | 208.10 | 208.10 | 3 | 20400 |
| 154200 | 97 | 0.90 | 0.90 | 1540 | 230.74 | 211.05 | 0 | 37200 |
| 354000 | 125 | 0.70 | 0.70 | 1560 | 250.50 | 224.00 | 0 | 280800 |
| 79800 | 33 | 0.65 | 0.65 | 1580 | 270.34 | 241.25 | 0 | 11400 |
| 825600 | 413 | 0.65 | 0.65 | 1600 | 290.23 | 255.00 | 0 | 304800 |
| 39600 | 47 | 0.50 | 0.50 | 1620 | — | — | — | — |
| 51600 | 29 | 0.45 | 0.45 | 1640 | 330.10 | 312.05 | 0 | 3600 |
| 60600 | 87 | 0.40 | 0.40 | 1660 | — | — | — | — |
| 63000 | 70 | 0.40 | 0.01 | 1680 | 370.02 | 355.00 | 1 | 45600 |
| 307200 | 366 | 0.35 | 0.35 | 1700 | 390.00 | 363.00 | 0 | 30000 |
| 9600 | 0 | 0.60 | — | 1720 | — | — | — | — |
| 7200 | 0 | 0.90 | — | 1740 | 429.94 | 393.45 | 0 | 0 |
| 58800 | 21 | 0.35 | — | 1760 | 449.92 | 360.00 | 0 | 600 |
| 27000 | 2 | 0.40 | — | 1780 | 469.90 | 435.65 | 0 | 600 |
| 162000 | 78 | 0.35 | — | 1800 | 489.87 | 392.40 | 0 | 7200 |
| 6600 | 0 | 0.35 | — | 1820 | 509.85 | 427.40 | 0 | 0 |
| 29400 | 23 | 0.30 | — | 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.