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
Underlying1699.90ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | 479.80 | 340.80 | 1360 | — | 8.55 | 0 | 0 |
| 475 | 0 | 251.00 | 300.83 | 1400 | — | 0.05 | 243 | 18050 |
| 0 | 0 | 408.95 | 260.86 | 1440 | — | 0.50 | 0 | 2850 |
| 0 | 0 | 375.20 | 220.89 | 1480 | — | 0.10 | 4 | 69825 |
| 950 | 2 | 190.00 | 200.90 | 1500 | 0.01 | 0.15 | 82 | 36575 |
| 8550 | 2 | 172.50 | 180.94 | 1520 | 0.05 | 0.05 | 121 | 91675 |
| 0 | 0 | 300.35 | 161.01 | 1540 | 0.10 | 0.10 | 45 | 43700 |
| 31825 | 0 | 121.75 | 141.18 | 1560 | 0.20 | 0.20 | 143 | 88825 |
| 6175 | 0 | 113.60 | 121.56 | 1580 | 0.20 | 0.20 | 89 | 63650 |
| 130625 | 16 | 93.10 | 102.37 | 1600 | 0.30 | 0.30 | 350 | 334875 |
| 108775 | 23 | 70.50 | 70.50 | 1620 | 0.60 | 0.60 | 186 | 156275 |
| 133950 | 88 | 51.15 | 51.15 | 1640 | 1.00 | 1.00 | 1098 | 281675 |
| 325850 | 550 | 32.60 | 32.60 | 1660 | 2.95 | 2.95 | 1853 | 319200 |
| 392825 | 1534 | 17.95 | 17.95 | 1680 | 8.40 | 8.40 | 3085 | 420375 |
| 1480100 | 8110 | 8.90 | 8.90 | 1700 | 19.70 | 19.70 | 1133 | 954275 |
| 713925 | 3886 | 4.20 | 4.20 | 1720 | 34.95 | 34.95 | 615 | 169575 |
| 1073500 | 2705 | 2.00 | 2.00 | 1740 | 52.35 | 52.35 | 222 | 260775 |
| 869250 | 1421 | 1.35 | 1.35 | 1760 | 65.53 | 66.90 | 26 | 389500 |
| 656925 | 1354 | 0.95 | 0.95 | 1780 | 82.64 | 83.70 | 20 | 274075 |
| 1634000 | 2304 | 0.65 | 0.65 | 1800 | 111.25 | 111.25 | 74 | 562400 |
| 237500 | 265 | 0.45 | 0.45 | 1820 | 119.88 | 125.25 | 63 | 59850 |
| 752400 | 212 | 0.30 | 0.30 | 1840 | 139.35 | 146.50 | 1 | 53200 |
| 456950 | 103 | 0.25 | 0.25 | 1860 | 159.07 | 175.00 | 0 | 19000 |
| 71725 | 47 | 0.20 | 0.20 | 1880 | 178.94 | 121.75 | 0 | 475 |
| 486875 | 193 | 0.25 | 0.25 | 1900 | 198.87 | 210.40 | 4 | 54150 |
| 49875 | 3 | 0.20 | 0.01 | 1920 | 218.84 | 253.95 | 0 | 22325 |
| 38950 | 1 | 0.25 | — | 1940 | 238.81 | 262.00 | 0 | 109725 |
| 39900 | 1 | 0.15 | 0.15 | 1960 | 258.80 | 178.60 | 0 | 475 |
| 9500 | 0 | 0.30 | — | 1980 | 278.78 | 282.00 | 0 | 1900 |
| 156750 | 31 | 0.20 | 0.20 | 2000 | 298.77 | 323.00 | 0 | 114000 |
| 5700 | 6 | 0.10 | — | 2020 | 318.76 | 237.30 | 0 | 2375 |
| 14250 | 7 | 0.10 | 0.10 | 2040 | 338.74 | 260.85 | 0 | 1900 |
| 9500 | 7 | 0.05 | 0.05 | 2060 | 358.73 | 386.00 | 0 | 0 |
| 49875 | 0 | 0.20 | — | 2080 | 378.72 | 389.00 | 0 | 10450 |
| 4275 | 3 | 0.15 | — | 2120 | — | — | — | — |
| 18525 | 2 | 0.20 | — | 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.