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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2990.16ADANIENT · archived level
Strikes24Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 10815 | 6 | 428.00 | 432.86 | 2560 | — | — | — | — |
| 31209 | 16 | 374.00 | 393.11 | 2600 | 1.60 | 1.60 | 1459 | 110004 |
| 0 | 0 | 476.15 | 343.78 | 2650 | 1.75 | 1.75 | 156 | 4635 |
| 32754 | 4 | 280.00 | 295.19 | 2700 | 1.95 | 1.95 | 1906 | 104133 |
| 22866 | 0 | 278.45 | 247.97 | 2750 | 2.20 | 2.20 | 93 | 31209 |
| 27192 | 24 | 185.00 | 185.00 | 2800 | 3.15 | 3.15 | 1082 | 355041 |
| 14523 | 14 | 137.65 | 161.24 | 2850 | 5.55 | 5.55 | 967 | 151410 |
| 213519 | 391 | 91.85 | 91.85 | 2900 | 11.45 | 11.45 | 2200 | 175821 |
| 114639 | 568 | 55.50 | 55.50 | 2950 | 24.75 | 24.75 | 1369 | 136887 |
| — | — | — | — | 2960 | 29.70 | 29.70 | 947 | 79413 |
| 798765 | 6156 | 30.70 | 30.70 | 3000 | 49.05 | 49.05 | 2697 | 481422 |
| — | — | — | — | 3040 | 74.85 | 74.85 | 124 | 61491 |
| 608730 | 3045 | 16.15 | 16.15 | 3050 | 85.50 | 85.50 | 372 | 225261 |
| 979839 | 3585 | 8.50 | 8.50 | 3100 | 126.65 | 126.65 | 350 | 245346 |
| 156663 | 907 | 5.15 | 5.15 | 3150 | 179.00 | 179.00 | 1 | 49749 |
| 649827 | 1578 | 3.55 | 3.55 | 3200 | 222.90 | 222.90 | 294 | 141522 |
| 99189 | 409 | 2.40 | 2.40 | 3250 | 262.66 | 280.65 | 0 | 52530 |
| 22866 | 20 | 1.65 | 1.65 | 3280 | — | — | — | — |
| 228660 | 809 | 1.45 | 1.45 | 3300 | 321.95 | 321.95 | 6 | 199923 |
| 35535 | 9 | 0.85 | 0.85 | 3350 | 358.20 | 402.85 | 0 | 0 |
| 177675 | 513 | 0.90 | 0.90 | 3400 | 424.00 | 424.00 | 9 | 18231 |
| 5562 | 7 | 0.70 | 0.39 | 3450 | — | — | — | — |
| 82503 | 377 | 1.05 | 1.05 | 3500 | 506.53 | 451.00 | 0 | 309 |
| 127617 | 1038 | 1.05 | 1.05 | 3600 | 606.29 | 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.