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
Underlying1672.11ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | |
| 0 | 0 | 479.80 | 312.34 | 1360 | — | 8.55 | 0 | 0 |
| 475 | 0 | 251.00 | 272.34 | 1400 | — | 0.10 | 2 | 17575 |
| 0 | 0 | 408.95 | 232.35 | 1440 | 0.05 | 0.05 | 1 | 2850 |
| 0 | 0 | 375.20 | 192.36 | 1480 | 0.10 | 0.10 | 10 | 65550 |
| 950 | 0 | 190.00 | 172.36 | 1500 | — | 0.05 | 36 | 24225 |
| 7600 | 2 | 156.60 | 152.36 | 1520 | — | 0.05 | 74 | 75525 |
| 0 | 0 | 300.35 | 132.37 | 1540 | 0.05 | 0.05 | 52 | 36100 |
| 31825 | 0 | 121.75 | 112.37 | 1560 | 0.05 | 0.05 | 96 | 66975 |
| 6175 | 0 | 113.60 | 92.38 | 1580 | 0.05 | 0.05 | 69 | 42275 |
| 114000 | 45 | 75.05 | 75.05 | 1600 | 0.30 | 0.30 | 312 | 244150 |
| 106875 | 12 | 57.35 | 57.35 | 1620 | 0.15 | 0.15 | 192 | 135375 |
| 109250 | 150 | 35.40 | 35.40 | 1640 | 0.25 | 0.25 | 525 | 233225 |
| 213750 | 1315 | 16.75 | 16.75 | 1660 | 1.50 | 1.50 | 3001 | 246525 |
| 362425 | 4124 | 5.80 | 5.80 | 1680 | 10.65 | 10.65 | 2856 | 276450 |
| 1277750 | 6597 | 2.90 | 2.90 | 1700 | 27.60 | 27.60 | 3472 | 625100 |
| 517275 | 3712 | 1.50 | 1.50 | 1720 | 46.05 | 46.05 | 541 | 134900 |
| 720575 | 3305 | 0.90 | 0.90 | 1740 | 66.00 | 66.00 | 290 | 229425 |
| 694925 | 1129 | 0.80 | 0.80 | 1760 | 85.10 | 85.10 | 18 | 385225 |
| 429875 | 1217 | 0.50 | 0.50 | 1780 | 107.20 | 107.20 | 261 | 180975 |
| 1171350 | 1934 | 0.30 | 0.30 | 1800 | 126.60 | 126.60 | 127 | 519650 |
| 184775 | 150 | 0.20 | 0.20 | 1820 | 147.59 | 145.00 | 14 | 55100 |
| 604675 | 1302 | 0.10 | 0.10 | 1840 | 167.58 | 166.00 | 5 | 52725 |
| 408500 | 200 | 0.05 | 0.05 | 1860 | 187.58 | 183.50 | 7 | 17100 |
| 46550 | 96 | 0.25 | 0.25 | 1880 | 207.58 | 198.00 | 1 | 475 |
| 412300 | 229 | 0.15 | 0.15 | 1900 | 227.00 | 227.00 | 12 | 52250 |
| 43225 | 29 | 0.20 | 0.20 | 1920 | 247.57 | 253.95 | 0 | 22325 |
| 37525 | 25 | 0.10 | — | 1940 | 267.57 | 262.00 | 0 | 109725 |
| 36100 | 25 | 0.10 | 0.10 | 1960 | 287.56 | 178.60 | 0 | 475 |
| 8550 | 2 | 0.05 | 0.05 | 1980 | 307.56 | 282.00 | 0 | 1900 |
| 114950 | 104 | 0.05 | 0.05 | 2000 | 327.56 | 324.30 | 1 | 114000 |
| 5700 | 0 | 0.10 | — | 2020 | 347.55 | 237.30 | 0 | 2375 |
| 14250 | 10 | 0.05 | — | 2040 | 367.55 | 260.85 | 0 | 1900 |
| 9975 | 2 | 0.05 | — | 2060 | 387.55 | 386.00 | 0 | 0 |
| 29925 | 47 | 0.05 | 0.05 | 2080 | 407.54 | 398.00 | 22 | 0 |
| 2375 | 4 | 0.05 | — | 2120 | — | — | — | — |
| 18525 | 0 | 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.