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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2997.92ADANIENT · archived level
Strikes24Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7416 | 13 | 420.00 | 438.35 | 2560 | — | — | — | — |
| 22557 | 29 | 372.20 | 372.20 | 2600 | — | 0.05 | 135 | 77868 |
| 0 | 0 | 476.15 | 348.36 | 2650 | 0.05 | 0.05 | 6 | 5562 |
| 25956 | 21 | 275.00 | 275.00 | 2700 | 0.30 | 0.30 | 79 | 72306 |
| 22248 | 3 | 233.00 | 248.38 | 2750 | 1.00 | 1.00 | 145 | 33990 |
| 9888 | 11 | 179.95 | 179.95 | 2800 | 0.20 | 0.20 | 371 | 321978 |
| 13287 | 2 | 166.70 | 148.74 | 2850 | 2.05 | 2.05 | 428 | 137196 |
| 46659 | 238 | 80.95 | 80.95 | 2900 | 3.95 | 3.95 | 1055 | 87447 |
| 63345 | 959 | 36.25 | 36.25 | 2950 | 9.10 | 9.10 | 1774 | 85593 |
| — | — | — | — | 2960 | 11.55 | 11.55 | 999 | 42951 |
| 462264 | 7876 | 9.20 | 9.20 | 3000 | 32.05 | 32.05 | 2945 | 258324 |
| — | — | — | — | 3040 | 69.55 | 69.55 | 74 | 36462 |
| 422712 | 7029 | 3.85 | 3.85 | 3050 | 78.75 | 78.75 | 290 | 190344 |
| 516030 | 3252 | 1.35 | 1.35 | 3100 | 123.00 | 123.00 | 586 | 117111 |
| 74160 | 626 | 0.65 | 0.65 | 3150 | 151.99 | 170.00 | 9 | 28428 |
| 410970 | 1015 | 0.45 | 0.45 | 3200 | 225.35 | 225.35 | 111 | 97953 |
| 46659 | 308 | 0.65 | 0.65 | 3250 | 251.54 | 280.65 | 0 | 52530 |
| 18849 | 52 | 0.85 | 0.85 | 3280 | — | — | — | — |
| 128853 | 541 | 0.50 | 0.50 | 3300 | 327.45 | 327.45 | 365 | 25956 |
| 20703 | 116 | 0.25 | 0.25 | 3350 | 351.52 | 402.85 | 0 | 0 |
| 93009 | 204 | 0.45 | 0.45 | 3400 | 430.65 | 430.65 | 48 | 5562 |
| 3708 | 0 | 0.70 | — | 3450 | — | — | — | — |
| 47586 | 69 | 0.25 | 0.25 | 3500 | 501.50 | 451.00 | 0 | 309 |
| 67980 | 297 | 0.45 | 0.45 | 3600 | 601.48 | 612.00 | 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.