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
Underlying205.44ADANIPOWER · archived level
Strikes18Published for this date and expiry
ADANIPOWER 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 | 67.04 | 35.65 | 170 | 0.01 | 2.37 | 0 | 0 |
| 134900 | 30 | 26.48 | 25.76 | 180 | 0.12 | 0.12 | 391 | 1877950 |
| 10650 | 0 | 19.60 | 20.97 | 185 | 0.12 | 0.12 | 118 | 131350 |
| 152650 | 136 | 16.86 | 16.43 | 190 | 0.27 | 0.27 | 1136 | 1633000 |
| 244950 | 107 | 12.04 | 12.04 | 195 | 0.53 | 0.53 | 2365 | 2130000 |
| 2193900 | 896 | 7.79 | 7.79 | 200 | 1.20 | 1.20 | 3642 | 4121550 |
| 8733000 | 4198 | 4.55 | 4.55 | 205 | 2.72 | 2.72 | 2401 | 3670700 |
| 11807300 | 8913 | 2.21 | 2.21 | 210 | 5.46 | 5.46 | 975 | 5715500 |
| 7188750 | 5787 | 1.05 | 1.05 | 215 | 9.51 | 9.51 | 104 | 2059000 |
| 12201350 | 9964 | 0.57 | 0.57 | 220 | 15.48 | 13.76 | 73 | 3958250 |
| 3518050 | 5859 | 0.31 | 0.31 | 225 | 19.90 | 18.30 | 47 | 717100 |
| 5179450 | 5703 | 0.19 | 0.19 | 230 | 23.55 | 23.55 | 17 | 1285100 |
| 1153750 | 2616 | 0.12 | 0.12 | 235 | 29.42 | 30.40 | 0 | 35500 |
| 2403350 | 4140 | 0.10 | 0.10 | 240 | 34.34 | 33.50 | 41 | 372750 |
| 465050 | 75 | 0.05 | 0.05 | 245 | 39.30 | 35.83 | 0 | 85200 |
| 3770100 | 237 | 0.06 | 0.06 | 250 | 43.52 | 43.52 | 26 | 241400 |
| 181050 | 26 | 0.07 | — | 255 | 48.46 | 48.46 | 18 | 7100 |
| 781000 | 46 | 0.05 | 0.05 | 260 | 54.26 | 51.59 | 0 | 195250 |
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.