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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1319.92ADANIGREEN · archived level
Strikes38Published for this date and expiry
ADANIGREEN option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 467.35 | 280.61 | 1040 | — | 5.30 | 0 | 0 |
| 0 | 0 | 405.35 | 240.64 | 1080 | — | 0.45 | 0 | 3000 |
| 0 | 0 | 386.50 | 200.70 | 1120 | 0.25 | 0.25 | 42 | 85200 |
| 59400 | 0 | 142.35 | 160.94 | 1160 | 0.35 | 0.35 | 68 | 46800 |
| 5400 | 0 | 145.05 | 141.29 | 1180 | 0.59 | 0.30 | 8 | 16800 |
| 16800 | 1 | 120.00 | 121.99 | 1200 | 0.55 | 0.55 | 343 | 163800 |
| 10800 | 3 | 101.15 | 103.28 | 1220 | 0.60 | 0.60 | 139 | 47400 |
| 120000 | 3 | 79.20 | 85.46 | 1240 | 0.70 | 0.70 | 336 | 84000 |
| 47400 | 22 | 52.65 | 52.65 | 1260 | 1.20 | 1.20 | 627 | 145200 |
| 102000 | 199 | 36.30 | 36.30 | 1280 | 3.10 | 3.10 | 1278 | 223200 |
| 224400 | 1733 | 20.60 | 20.60 | 1300 | 8.00 | 8.00 | 2349 | 230400 |
| 319800 | 6348 | 10.40 | 10.40 | 1320 | 18.15 | 18.15 | 1293 | 231000 |
| 592800 | 7818 | 5.45 | 5.45 | 1340 | 32.55 | 32.55 | 687 | 250200 |
| 576600 | 3591 | 2.90 | 2.90 | 1360 | 50.00 | 50.00 | 119 | 160800 |
| 520200 | 1279 | 1.90 | 1.90 | 1380 | 71.50 | 71.50 | 55 | 249000 |
| 1461600 | 2552 | 1.15 | 1.15 | 1400 | 89.10 | 89.10 | 206 | 632400 |
| 512400 | 1056 | 0.80 | 0.80 | 1420 | 102.72 | 116.80 | 0 | 167400 |
| 341400 | 602 | 0.50 | 0.50 | 1440 | 121.21 | 103.70 | 0 | 37800 |
| 149400 | 175 | 0.30 | 0.30 | 1460 | 140.27 | 145.50 | 7 | 24600 |
| 93600 | 132 | 0.25 | 0.25 | 1480 | 159.72 | 185.00 | 0 | 37800 |
| 756600 | 831 | 0.25 | 0.25 | 1500 | 188.00 | 188.00 | 37 | 441600 |
| 118200 | 71 | 0.30 | 0.30 | 1520 | 199.23 | 208.10 | 0 | 20400 |
| 125400 | 41 | 0.25 | 0.25 | 1540 | 230.30 | 230.30 | 7 | 36600 |
| 329400 | 52 | 0.15 | 0.15 | 1560 | 246.00 | 246.00 | 13 | 273000 |
| 42000 | 61 | 0.35 | 0.02 | 1580 | 259.04 | 268.00 | 1 | 9000 |
| 636000 | 233 | 0.25 | 0.01 | 1600 | 285.00 | 285.00 | 2 | 301200 |
| 28800 | 10 | 0.10 | — | 1620 | — | — | — | — |
| 49200 | 2 | 0.10 | — | 1640 | 318.99 | 312.05 | 0 | 3600 |
| 41400 | 3 | 0.10 | — | 1660 | — | — | — | — |
| 96600 | 77 | 0.20 | — | 1680 | 358.96 | 365.00 | 3 | 44400 |
| 171000 | 54 | 0.15 | 0.15 | 1700 | 378.95 | 395.00 | 0 | 28200 |
| 9600 | 0 | 0.60 | — | 1720 | — | — | — | — |
| 6600 | 0 | 0.25 | — | 1740 | 418.92 | 393.45 | 0 | 0 |
| 48600 | 12 | 0.15 | — | 1760 | 438.91 | 360.00 | 0 | 600 |
| 36600 | 1 | 0.15 | — | 1780 | 458.90 | 435.65 | 0 | 600 |
| 165600 | 35 | 0.10 | — | 1800 | 478.88 | 479.00 | 10 | 1200 |
| 6600 | 3 | 0.15 | — | 1820 | 498.87 | 427.40 | 0 | 0 |
| 25800 | 4 | 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.