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
Underlying1303.24ADANIGREEN · archived level
Strikes27Published for this date and expiry
ADANIGREEN 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 | |
| 0 | 0 | 482.75 | 276.18 | 1040 | 6.61 | 14.60 | 0 | 0 |
| 0 | 0 | 448.45 | 240.84 | 1080 | 11.03 | 5.00 | 0 | 600 |
| 0 | 0 | 415.35 | 207.44 | 1120 | 3.20 | 3.20 | 104 | 115800 |
| 1800 | 0 | 176.00 | 176.38 | 1160 | 5.60 | 5.60 | 155 | 107400 |
| 0 | 0 | 251.10 | 161.87 | 1180 | 31.45 | 41.00 | 0 | 0 |
| 9600 | 20 | 127.45 | 127.45 | 1200 | 9.95 | 9.95 | 284 | 81600 |
| 600 | 0 | 126.75 | 134.85 | 1220 | 44.19 | 52.85 | 0 | 0 |
| 600 | 0 | 103.00 | 122.48 | 1240 | 17.50 | 17.50 | 964 | 195000 |
| 7800 | 0 | 77.00 | 110.87 | 1260 | 59.97 | 66.65 | 0 | 0 |
| 61800 | 196 | 67.10 | 67.10 | 1280 | 29.45 | 29.45 | 592 | 120600 |
| 496200 | 663 | 55.15 | 55.15 | 1300 | 37.40 | 37.40 | 1036 | 453000 |
| 335400 | 1049 | 44.65 | 44.65 | 1320 | 46.75 | 46.75 | 538 | 291600 |
| 572400 | 2841 | 35.75 | 35.75 | 1340 | 57.95 | 57.95 | 836 | 284400 |
| 393600 | 1573 | 28.30 | 28.30 | 1360 | 70.15 | 70.15 | 343 | 212400 |
| 372600 | 901 | 22.00 | 22.00 | 1380 | 83.80 | 83.80 | 156 | 54600 |
| 816000 | 1961 | 17.20 | 17.20 | 1400 | 98.80 | 98.80 | 305 | 438000 |
| 121200 | 829 | 13.35 | 13.35 | 1420 | 114.45 | 114.45 | 38 | 9000 |
| 24600 | 273 | 10.10 | 10.10 | 1440 | 131.50 | 131.50 | 8 | 2400 |
| 0 | 0 | 99.45 | 34.26 | 1460 | 182.14 | 145.00 | 0 | 600 |
| 0 | 0 | 183.05 | 29.97 | 1480 | 197.73 | 161.25 | 0 | 6600 |
| 389400 | 811 | 4.85 | 4.85 | 1500 | 184.45 | 184.45 | 156 | 521400 |
| 0 | 0 | 165.00 | 22.67 | 1520 | 230.18 | 190.00 | 0 | 4200 |
| 34200 | 118 | 3.40 | 19.65 | 1540 | 247.04 | 205.00 | 0 | 5400 |
| 4200 | 0 | 5.70 | 16.99 | 1560 | 264.26 | 246.00 | 0 | 1800 |
| 105000 | 137 | 2.00 | 2.00 | 1600 | 299.62 | 254.15 | 0 | 66600 |
| 88800 | 64 | 1.60 | 1.60 | 1640 | 320.00 | 320.00 | 1 | 25800 |
| 112200 | 26 | 0.75 | 0.75 | 1800 | — | — | — | — |
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.