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
Underlying1681.90ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | |
| 0 | 0 | 479.80 | 323.25 | 1360 | — | 8.55 | 0 | 0 |
| 475 | 0 | 251.00 | 283.29 | 1400 | — | 0.20 | 6 | 19950 |
| 0 | 0 | 408.95 | 243.34 | 1440 | 0.01 | 0.50 | 0 | 2850 |
| 0 | 0 | 375.20 | 203.44 | 1480 | 0.06 | 0.50 | 10 | 78850 |
| 1425 | 0 | 153.00 | 183.55 | 1500 | 0.16 | 0.20 | 9 | 24700 |
| 9500 | 0 | 193.55 | 163.79 | 1520 | 0.37 | 0.30 | 13 | 104975 |
| 0 | 0 | 300.35 | 144.24 | 1540 | 0.30 | 0.30 | 55 | 46075 |
| 31825 | 0 | 121.75 | 125.07 | 1560 | 1.62 | 0.50 | 85 | 151050 |
| 6650 | 5 | 95.55 | 106.51 | 1580 | 0.70 | 0.70 | 183 | 86450 |
| 164825 | 80 | 79.65 | 79.65 | 1600 | 1.15 | 1.15 | 555 | 487825 |
| 106400 | 18 | 60.65 | 60.65 | 1620 | 2.25 | 2.25 | 750 | 279300 |
| 209950 | 189 | 41.60 | 41.60 | 1640 | 4.60 | 4.60 | 1359 | 372400 |
| 452200 | 1044 | 26.90 | 26.90 | 1660 | 9.60 | 9.60 | 1741 | 527250 |
| 704425 | 3108 | 15.60 | 15.60 | 1680 | 18.00 | 18.00 | 1443 | 578550 |
| 2181675 | 5116 | 8.65 | 8.65 | 1700 | 31.55 | 31.55 | 694 | 1169925 |
| 830300 | 1974 | 4.90 | 4.90 | 1720 | 47.50 | 47.50 | 251 | 279300 |
| 1280125 | 1244 | 2.65 | 2.65 | 1740 | 64.60 | 64.60 | 54 | 365750 |
| 1005575 | 930 | 1.95 | 1.95 | 1760 | 83.75 | 83.75 | 145 | 428925 |
| 777575 | 1284 | 1.50 | 1.50 | 1780 | 101.85 | 101.85 | 83 | 302575 |
| 2015900 | 1296 | 1.20 | 1.20 | 1800 | 121.90 | 121.90 | 112 | 717250 |
| 417525 | 421 | 0.85 | 0.85 | 1820 | 137.89 | 134.50 | 0 | 91675 |
| 775200 | 344 | 0.50 | 0.50 | 1840 | 157.16 | 158.85 | 0 | 54625 |
| 526775 | 342 | 0.55 | 0.48 | 1860 | 176.73 | 190.00 | 2 | 19475 |
| 84550 | 59 | 0.50 | 0.25 | 1880 | 196.48 | 121.75 | 0 | 475 |
| 630800 | 249 | 0.45 | 0.45 | 1900 | 216.33 | 230.45 | 12 | 74100 |
| 52725 | 5 | 0.30 | 0.06 | 1920 | 236.25 | 253.95 | 0 | 22325 |
| 39900 | 5 | 0.25 | 0.03 | 1940 | 256.20 | 262.00 | 70 | 109725 |
| 41325 | 17 | 0.20 | 0.01 | 1960 | 276.16 | 178.60 | 0 | 475 |
| 12350 | 10 | 0.25 | 0.01 | 1980 | 296.13 | 282.00 | 0 | 1900 |
| 187150 | 114 | 0.25 | — | 2000 | 316.11 | 323.00 | 1 | 114000 |
| 6175 | 0 | 0.50 | — | 2020 | 336.09 | 237.30 | 0 | 2375 |
| 15675 | 3 | 0.30 | — | 2040 | 356.07 | 260.85 | 0 | 1900 |
| 9975 | 0 | 0.60 | — | 2060 | 376.05 | 386.00 | 1 | 0 |
| 49875 | 0 | 0.20 | — | 2080 | 396.03 | 375.00 | 0 | 14250 |
| 4750 | 0 | 0.35 | — | 2120 | — | — | — | — |
| 19000 | 0 | 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.