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
Underlying1682.40ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | 479.80 | 323.98 | 1360 | — | 8.55 | 0 | 0 |
| 475 | 0 | 251.00 | 284.03 | 1400 | 0.30 | 0.30 | 43 | 19950 |
| 0 | 0 | 408.95 | 244.09 | 1440 | 0.02 | 0.50 | 0 | 2850 |
| 0 | 0 | 375.20 | 204.25 | 1480 | 0.50 | 0.50 | 36 | 74100 |
| 1425 | 0 | 153.00 | 184.44 | 1500 | 0.30 | 0.30 | 1 | 28025 |
| 9500 | 0 | 193.55 | 164.79 | 1520 | 0.50 | 0.50 | 90 | 109725 |
| 0 | 0 | 300.35 | 145.43 | 1540 | 0.65 | 0.65 | 160 | 59375 |
| 31825 | 3 | 121.75 | 126.51 | 1560 | 0.80 | 0.80 | 279 | 160075 |
| 8075 | 0 | 130.20 | 108.26 | 1580 | 1.00 | 1.00 | 358 | 92150 |
| 189525 | 70 | 91.40 | 91.40 | 1600 | 1.50 | 1.50 | 1149 | 543875 |
| 109725 | 68 | 73.65 | 73.65 | 1620 | 2.70 | 2.70 | 952 | 240350 |
| 208050 | 211 | 52.45 | 52.45 | 1640 | 4.95 | 4.95 | 1388 | 408025 |
| 490200 | 1318 | 35.60 | 35.60 | 1660 | 9.30 | 9.30 | 2145 | 573325 |
| 771875 | 3829 | 23.70 | 23.70 | 1680 | 16.80 | 16.80 | 2738 | 677350 |
| 2153175 | 6877 | 14.25 | 14.25 | 1700 | 28.65 | 28.65 | 1087 | 1242125 |
| 869250 | 2973 | 8.90 | 8.90 | 1720 | 42.60 | 42.60 | 254 | 321100 |
| 1271100 | 2449 | 5.25 | 5.25 | 1740 | 59.20 | 59.20 | 166 | 385225 |
| 1049750 | 2158 | 3.55 | 3.55 | 1760 | 77.60 | 77.60 | 86 | 477375 |
| 931475 | 1453 | 2.45 | 2.45 | 1780 | 101.61 | 89.70 | 0 | 333450 |
| 2210175 | 1547 | 1.90 | 1.90 | 1800 | 114.30 | 114.30 | 55 | 757625 |
| 423225 | 260 | 1.50 | 1.50 | 1820 | 137.89 | 134.50 | 16 | 91675 |
| 808925 | 810 | 1.10 | 1.10 | 1840 | 156.90 | 158.85 | 14 | 54625 |
| 585675 | 579 | 0.90 | 0.90 | 1860 | 176.28 | 174.10 | 4 | 19475 |
| 96900 | 165 | 0.75 | 0.75 | 1880 | 195.89 | 121.75 | 0 | 475 |
| 680200 | 488 | 0.65 | 0.65 | 1900 | 215.65 | 229.00 | 1 | 75050 |
| 55100 | 9 | 0.65 | 0.14 | 1920 | 235.51 | 253.95 | 0 | 22325 |
| 41325 | 20 | 0.45 | 0.07 | 1940 | 255.42 | 213.10 | 0 | 142975 |
| 41800 | 1 | 0.25 | 0.25 | 1960 | 275.36 | 178.60 | 0 | 475 |
| 17100 | 8 | 0.35 | 0.35 | 1980 | 295.32 | 282.00 | 0 | 1900 |
| 228000 | 92 | 0.35 | 0.35 | 2000 | 315.29 | 330.00 | 1 | 114475 |
| 6175 | 0 | 0.50 | — | 2020 | 335.26 | 237.30 | 0 | 2375 |
| 17100 | 0 | 0.40 | — | 2040 | 355.24 | 260.85 | 0 | 1900 |
| 9975 | 0 | 0.60 | — | 2060 | 375.21 | 247.00 | 0 | 475 |
| 49875 | 5 | 0.20 | — | 2080 | 395.19 | 375.00 | 0 | 14250 |
| 4750 | 0 | 0.35 | — | 2120 | — | — | — | — |
| 19000 | 21 | 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.