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
Underlying1695.96ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | 479.80 | 337.09 | 1360 | — | 8.55 | 0 | 0 |
| 475 | 0 | 251.00 | 297.12 | 1400 | — | 0.20 | 0 | 19950 |
| 0 | 0 | 408.95 | 257.16 | 1440 | — | 0.50 | 0 | 2850 |
| 0 | 0 | 375.20 | 217.20 | 1480 | 0.01 | 0.15 | 25 | 71250 |
| 1425 | 1 | 190.00 | 190.00 | 1500 | 0.04 | 0.20 | 1 | 24700 |
| 9500 | 0 | 193.55 | 177.32 | 1520 | 0.10 | 0.10 | 35 | 97375 |
| 0 | 0 | 300.35 | 157.50 | 1540 | 0.25 | 0.25 | 50 | 44175 |
| 31825 | 0 | 121.75 | 137.87 | 1560 | 0.40 | 0.40 | 68 | 133475 |
| 6175 | 1 | 113.60 | 118.59 | 1580 | 0.40 | 0.40 | 94 | 73625 |
| 133000 | 82 | 92.85 | 92.85 | 1600 | 0.60 | 0.60 | 437 | 403275 |
| 108300 | 29 | 76.90 | 82.16 | 1620 | 1.10 | 1.10 | 565 | 172425 |
| 151050 | 368 | 53.70 | 53.70 | 1640 | 1.90 | 1.90 | 2335 | 399475 |
| 370025 | 868 | 36.60 | 36.60 | 1660 | 4.25 | 4.25 | 3316 | 389500 |
| 447925 | 2324 | 21.45 | 21.45 | 1680 | 9.75 | 9.75 | 2408 | 486400 |
| 1889075 | 9641 | 12.25 | 12.25 | 1700 | 20.05 | 20.05 | 1440 | 1022200 |
| 677825 | 4390 | 6.40 | 6.40 | 1720 | 34.10 | 34.10 | 539 | 211375 |
| 1077775 | 3247 | 3.50 | 3.50 | 1740 | 51.25 | 51.25 | 266 | 311600 |
| 934800 | 1831 | 2.05 | 2.05 | 1760 | 69.00 | 69.00 | 150 | 394250 |
| 749550 | 1037 | 1.50 | 1.50 | 1780 | 86.95 | 86.95 | 56 | 280725 |
| 1789325 | 2382 | 1.25 | 1.25 | 1800 | 108.00 | 108.00 | 401 | 582350 |
| 286425 | 694 | 0.90 | 0.90 | 1820 | 124.10 | 131.10 | 30 | 82650 |
| 761900 | 372 | 0.50 | 0.50 | 1840 | 143.35 | 151.50 | 3 | 53200 |
| 473575 | 161 | 0.50 | 0.50 | 1860 | 162.92 | 175.00 | 1 | 19000 |
| 82175 | 21 | 0.40 | 0.40 | 1880 | 182.68 | 121.75 | 0 | 475 |
| 551000 | 349 | 0.55 | 0.55 | 1900 | 207.40 | 207.40 | 119 | 56050 |
| 50350 | 6 | 0.40 | 0.04 | 1920 | 222.49 | 253.95 | 0 | 22325 |
| 38950 | 2 | 0.25 | 0.02 | 1940 | 242.45 | 262.00 | 0 | 109725 |
| 39900 | 4 | 0.20 | 0.01 | 1960 | 262.42 | 178.60 | 0 | 475 |
| 9500 | 9 | 0.30 | — | 1980 | 282.40 | 282.00 | 0 | 1900 |
| 170050 | 58 | 0.30 | 0.30 | 2000 | 302.38 | 323.00 | 0 | 114000 |
| 6175 | 0 | 0.50 | — | 2020 | 322.36 | 237.30 | 0 | 2375 |
| 15675 | 0 | 0.30 | — | 2040 | 342.35 | 260.85 | 0 | 1900 |
| 9975 | 0 | 0.60 | — | 2060 | 362.33 | 386.00 | 0 | 0 |
| 49875 | 1 | 0.20 | — | 2080 | 382.31 | 389.00 | 8 | 10450 |
| 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.