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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3112.07ADANIENT · archived level
Strikes18Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 24102 | 13 | 542.00 | 542.93 | 2600 | 3.75 | 3.75 | 68 | 55929 |
| 309 | 0 | 390.65 | 498.66 | 2650 | 20.47 | 76.75 | 0 | 0 |
| 4944 | 2 | 443.15 | 443.15 | 2700 | 4.70 | 4.70 | 1547 | 89919 |
| 4944 | 0 | 380.00 | 414.52 | 2750 | 35.72 | 106.80 | 0 | 0 |
| 42642 | 0 | 326.55 | 375.03 | 2800 | 8.35 | 8.35 | 1475 | 346389 |
| 8961 | 13 | 305.00 | 337.60 | 2850 | 11.80 | 11.80 | 1463 | 137814 |
| 200850 | 837 | 259.55 | 259.55 | 2900 | 16.60 | 16.60 | 3469 | 275319 |
| 47895 | 118 | 217.80 | 217.80 | 2950 | 23.10 | 23.10 | 880 | 66744 |
| 328158 | 1178 | 177.55 | 177.55 | 3000 | 32.85 | 32.85 | 4754 | 458865 |
| 122673 | 861 | 141.35 | 141.35 | 3050 | 45.95 | 45.95 | 1552 | 135342 |
| 998688 | 4740 | 108.95 | 108.95 | 3100 | 64.20 | 64.20 | 3376 | 327849 |
| 407262 | 4842 | 81.95 | 81.95 | 3150 | 86.70 | 86.70 | 1291 | 88683 |
| 717807 | 7960 | 60.40 | 60.40 | 3200 | 113.25 | 113.25 | 2117 | 543531 |
| 280572 | 2831 | 43.60 | 43.60 | 3250 | 147.50 | 147.50 | 187 | 22248 |
| 371727 | 4425 | 31.25 | 31.25 | 3300 | 183.15 | 183.15 | 265 | 115566 |
| 24411 | 482 | 22.00 | 22.00 | 3350 | 303.95 | 429.80 | 0 | 0 |
| 221862 | 3352 | 15.80 | 15.80 | 3400 | 340.50 | 302.70 | 0 | 14214 |
| 63654 | 1880 | 8.25 | 8.25 | 3500 | 418.25 | 404.00 | 0 | 14832 |
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.