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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2994.81ADANIENT · archived level
Strikes24Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 10815 | 0 | 428.00 | 436.99 | 2560 | — | — | — | — |
| 31209 | 13 | 394.00 | 397.11 | 2600 | 0.55 | 0.55 | 548 | 86520 |
| 0 | 0 | 476.15 | 347.46 | 2650 | 0.55 | 0.55 | 59 | 6180 |
| 32754 | 1 | 305.00 | 298.31 | 2700 | 0.70 | 0.70 | 273 | 82503 |
| 22866 | 0 | 278.45 | 250.19 | 2750 | 0.85 | 0.85 | 294 | 38316 |
| 17304 | 38 | 194.45 | 194.45 | 2800 | 1.15 | 1.15 | 1297 | 346080 |
| 14214 | 2 | 156.00 | 160.75 | 2850 | 3.35 | 3.35 | 591 | 145848 |
| 101661 | 785 | 101.55 | 101.55 | 2900 | 7.25 | 7.25 | 1754 | 131325 |
| 100425 | 393 | 58.75 | 58.75 | 2950 | 14.80 | 14.80 | 1123 | 126999 |
| — | — | — | — | 2960 | 17.75 | 17.75 | 499 | 70143 |
| 661260 | 5071 | 27.65 | 27.65 | 3000 | 33.40 | 33.40 | 2461 | 459483 |
| — | — | — | — | 3040 | 60.35 | 60.35 | 76 | 54693 |
| 534261 | 3073 | 11.90 | 11.90 | 3050 | 67.55 | 67.55 | 270 | 217845 |
| 782697 | 4231 | 4.80 | 4.80 | 3100 | 127.60 | 108.80 | 154 | 237621 |
| 133179 | 1185 | 2.95 | 2.95 | 3150 | 162.35 | 162.35 | 162 | 30591 |
| 596370 | 1164 | 2.10 | 2.10 | 3200 | 210.65 | 200.00 | 109 | 129162 |
| 87447 | 413 | 1.65 | 1.65 | 3250 | 256.75 | 280.65 | 0 | 52530 |
| 24411 | 23 | 1.45 | 2.81 | 3280 | — | — | — | — |
| 185091 | 855 | 1.25 | 1.25 | 3300 | 307.00 | 307.00 | 196 | 141522 |
| 32754 | 20 | 1.05 | 1.05 | 3350 | 353.39 | 402.85 | 0 | 0 |
| 168405 | 303 | 0.90 | 0.90 | 3400 | 402.80 | 399.00 | 3 | 17304 |
| 3708 | 7 | 0.70 | 0.18 | 3450 | — | — | — | — |
| 69834 | 177 | 0.90 | 0.90 | 3500 | 502.36 | 451.00 | 0 | 309 |
| 91464 | 421 | 0.95 | 0.95 | 3600 | 602.21 | 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.