F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.
ADANIPORTS option chain
Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 479.80 | 1702.65 | 1360 | 1702.65 | 8.55 | 0 | 0 |
| 475 | 1 | 266.15 | 1702.65 | 1400 | 1702.65 | 0.05 | 21 | 12350 |
| 0 | 0 | 408.95 | 1702.65 | 1440 | 1702.65 | 0.05 | 2 | 1900 |
| 0 | 0 | 375.20 | 1702.65 | 1480 | 1702.65 | 0.05 | 21 | 55575 |
| 475 | 1 | 182.00 | 1702.65 | 1500 | 1702.65 | 0.05 | 14 | 22325 |
| 7600 | 0 | 156.60 | 1702.65 | 1520 | 1702.65 | 0.05 | 10 | 71250 |
| 0 | 0 | 300.35 | 1702.65 | 1540 | 1702.65 | 0.05 | 28 | 22800 |
| 31825 | 0 | 121.75 | 1702.65 | 1560 | 1702.65 | 0.05 | 9 | 64125 |
| 6175 | 0 | 113.60 | 1702.65 | 1580 | 1702.65 | 0.05 | 9 | 40375 |
| 103550 | 60 | 96.10 | 1702.65 | 1600 | 1702.65 | 0.05 | 193 | 179550 |
| 95475 | 70 | 75.90 | 1702.65 | 1620 | 1702.65 | 0.05 | 119 | 101650 |
| 98325 | 43 | 60.50 | 1702.65 | 1640 | 1702.65 | 0.05 | 232 | 190475 |
| 162450 | 350 | 31.85 | 1702.65 | 1660 | 1702.65 | 0.05 | 2607 | 184775 |
| 185250 | 1872 | 15.30 | 1702.65 | 1680 | 1702.65 | 0.05 | 1261 | 164350 |
| 363850 | 6693 | 1.10 | 1702.65 | 1700 | 1702.65 | 2.95 | 1312 | 338675 |
| 220875 | 1539 | 0.65 | 1702.65 | 1720 | 1702.65 | 30.00 | 54 | 120175 |
| 606100 | 986 | 0.05 | 1702.65 | 1740 | 1702.65 | 45.05 | 151 | 223250 |
| 395200 | 1845 | 0.10 | 1702.65 | 1760 | 1702.65 | 61.15 | 625 | 171475 |
| 312075 | 674 | 0.05 | 1702.65 | 1780 | 1702.65 | 80.20 | 48 | 170525 |
| 576175 | 2975 | 0.10 | 1702.65 | 1800 | 1702.65 | 102.85 | 1149 | 180025 |
| 142500 | 151 | 0.05 | 1702.65 | 1820 | 1702.65 | 118.00 | 32 | 57475 |
| 420850 | 598 | 0.05 | 1702.65 | 1840 | 1702.65 | 156.00 | 10 | 49400 |
| 392825 | 145 | 0.05 | 1702.65 | 1860 | 1702.65 | 165.70 | 22 | 15675 |
| 37050 | 27 | 0.05 | 1702.65 | 1880 | 1702.65 | 198.00 | 0 | 475 |
| 314925 | 386 | 0.05 | 1702.65 | 1900 | 1702.65 | 208.55 | 72 | 45600 |
| 39425 | 14 | 0.05 | 1702.65 | 1920 | 1702.65 | 253.95 | 0 | 22325 |
| 27075 | 38 | 0.15 | 1702.65 | 1940 | 1702.65 | 247.05 | 3 | 111150 |
| 34675 | 7 | 0.05 | 1702.65 | 1960 | 1702.65 | 178.60 | 0 | 475 |
| 6175 | 6 | 0.15 | 1702.65 | 1980 | 1702.65 | 282.00 | 0 | 1900 |
| 91675 | 60 | 0.05 | 1702.65 | 2000 | 1702.65 | 318.00 | 101 | 68400 |
| 5700 | 0 | 0.10 | 1702.65 | 2020 | 1702.65 | 237.30 | 0 | 2375 |
| 14250 | 0 | 0.05 | 1702.65 | 2040 | 1702.65 | 260.85 | 0 | 1900 |
| 9975 | 0 | 0.05 | 1702.65 | 2060 | 1702.65 | 386.00 | 0 | 0 |
| 28975 | 3 | 0.05 | 1702.65 | 2080 | 1702.65 | 398.00 | 0 | 0 |
| 1900 | 1 | 0.10 | 1702.65 | 2120 | — | — | — | — |
| 17100 | 4 | 0.05 | 1702.65 | 2160 | — | — | — | — |
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.