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
Underlying1301.79ADANIGREEN · archived level
Strikes38Published for this date and expiry
ADANIGREEN 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 | |
| 0 | 0 | 467.35 | 262.66 | 1040 | — | 5.30 | 0 | 0 |
| 0 | 0 | 405.35 | 222.72 | 1080 | 0.03 | 0.45 | 0 | 3000 |
| 0 | 0 | 386.50 | 182.92 | 1120 | 0.30 | 0.30 | 15 | 96600 |
| 59400 | 1 | 142.35 | 143.74 | 1160 | 0.45 | 0.45 | 50 | 60000 |
| 5400 | 0 | 145.05 | 124.70 | 1180 | 1.93 | 0.65 | 44 | 19800 |
| 17400 | 5 | 103.00 | 106.32 | 1200 | 0.90 | 0.90 | 569 | 197400 |
| 11400 | 8 | 86.20 | 86.20 | 1220 | 0.95 | 0.95 | 327 | 67800 |
| 121800 | 0 | 55.45 | 72.67 | 1240 | 1.40 | 1.40 | 663 | 148200 |
| 51000 | 72 | 51.85 | 51.85 | 1260 | 3.00 | 3.00 | 1135 | 196800 |
| 99600 | 448 | 34.35 | 34.35 | 1280 | 6.35 | 6.35 | 1758 | 297600 |
| 279000 | 3700 | 21.05 | 21.05 | 1300 | 13.35 | 13.35 | 1611 | 242400 |
| 532200 | 4394 | 12.45 | 12.45 | 1320 | 24.95 | 24.95 | 768 | 282000 |
| 985800 | 4151 | 7.80 | 7.80 | 1340 | 40.40 | 40.40 | 590 | 280200 |
| 760200 | 2096 | 5.05 | 5.05 | 1360 | 55.75 | 55.75 | 231 | 170400 |
| 550800 | 1703 | 3.30 | 3.30 | 1380 | 72.10 | 72.10 | 154 | 273000 |
| 1825200 | 2243 | 2.10 | 2.10 | 1400 | 93.30 | 93.30 | 90 | 721800 |
| 574800 | 866 | 1.60 | 1.60 | 1420 | 120.40 | 116.80 | 3 | 167400 |
| 462000 | 277 | 1.05 | 1.05 | 1440 | 139.07 | 103.70 | 0 | 37800 |
| 223800 | 130 | 0.70 | 0.70 | 1460 | 158.21 | 157.55 | 5 | 28800 |
| 129600 | 126 | 0.65 | 0.65 | 1480 | 177.67 | 185.00 | 0 | 37800 |
| 921000 | 757 | 0.50 | 0.50 | 1500 | 191.35 | 191.35 | 116 | 460800 |
| 144600 | 45 | 0.35 | 0.35 | 1520 | 217.16 | 208.10 | 0 | 20400 |
| 129600 | 112 | 0.30 | 0.30 | 1540 | 237.04 | 252.00 | 0 | 37200 |
| 339000 | 112 | 0.25 | 0.25 | 1560 | 256.97 | 250.00 | 2 | 279600 |
| 67800 | 13 | 0.20 | 0.03 | 1580 | 276.93 | 275.00 | 3 | 9600 |
| 715800 | 238 | 0.25 | 0.25 | 1600 | 296.90 | 290.50 | 3 | 302400 |
| 27000 | 37 | 0.10 | 0.10 | 1620 | — | — | — | — |
| 50400 | 0 | 0.35 | — | 1640 | 336.85 | 312.05 | 0 | 3600 |
| 43200 | 22 | 0.15 | — | 1660 | — | — | — | — |
| 67800 | 98 | 0.20 | — | 1680 | 376.82 | 390.00 | 0 | 44400 |
| 178200 | 151 | 0.15 | — | 1700 | 396.80 | 395.00 | 1 | 28200 |
| 9600 | 0 | 0.60 | — | 1720 | — | — | — | — |
| 6600 | 1 | 0.25 | — | 1740 | 436.77 | 393.45 | 0 | 0 |
| 55800 | 11 | 0.15 | 0.15 | 1760 | 456.75 | 360.00 | 0 | 600 |
| 36600 | 28 | 0.30 | — | 1780 | 476.73 | 435.65 | 0 | 600 |
| 166800 | 79 | 0.15 | 0.15 | 1800 | 496.72 | 493.35 | 1 | 7200 |
| 6600 | 0 | 0.35 | — | 1820 | 516.70 | 427.40 | 0 | 0 |
| 25200 | 2 | 0.15 | 0.15 | 1840 | — | — | — | — |
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.