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
Underlying1691.51ADANIPORTS · archived level
Strikes29Published for this date and expiry
ADANIPORTS 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 | 478.25 | 341.07 | 1360 | 1.29 | 2.90 | 0 | 475 |
| 0 | 0 | 442.00 | 302.62 | 1400 | 2.59 | 2.40 | 1 | 475 |
| 0 | 0 | 406.70 | 265.12 | 1440 | 4.85 | 3.00 | 0 | 1425 |
| 2375 | 0 | 240.05 | 229.00 | 1480 | 1.25 | 1.25 | 193 | 39900 |
| 2375 | 0 | 205.00 | 211.60 | 1500 | 1.75 | 1.75 | 142 | 102125 |
| 0 | 0 | 339.65 | 194.74 | 1520 | 13.98 | 2.40 | 46 | 27550 |
| 1425 | 0 | 163.95 | 178.46 | 1540 | 3.10 | 3.10 | 62 | 43225 |
| 475 | 0 | 151.00 | 162.83 | 1560 | 4.20 | 4.20 | 128 | 74575 |
| 0 | 0 | 240.95 | 147.96 | 1580 | 5.95 | 5.95 | 45 | 7125 |
| 77425 | 14 | 116.60 | 116.60 | 1600 | 8.20 | 8.20 | 1017 | 894425 |
| 17100 | 4 | 99.45 | 99.45 | 1620 | 38.96 | 39.85 | 0 | 0 |
| 53675 | 63 | 84.35 | 84.35 | 1640 | 14.55 | 14.55 | 907 | 223250 |
| 125875 | 192 | 70.45 | 70.45 | 1660 | 19.60 | 19.60 | 684 | 230375 |
| 275975 | 606 | 56.65 | 56.65 | 1680 | 25.70 | 25.70 | 875 | 343900 |
| 1060675 | 3288 | 44.45 | 44.45 | 1700 | 33.55 | 33.55 | 1656 | 888725 |
| 288325 | 2081 | 34.15 | 34.15 | 1720 | 43.30 | 43.30 | 805 | 172425 |
| 916275 | 2023 | 25.45 | 25.45 | 1740 | 54.20 | 54.20 | 479 | 187150 |
| 266000 | 978 | 18.50 | 18.50 | 1760 | 66.80 | 66.80 | 392 | 245100 |
| 217075 | 969 | 13.40 | 13.40 | 1780 | 83.10 | 83.10 | 46 | 13300 |
| 794675 | 2295 | 9.75 | 9.75 | 1800 | 98.00 | 98.00 | 17 | 503975 |
| 67450 | 382 | 6.85 | 6.85 | 1820 | 149.47 | 135.85 | 0 | 5225 |
| 124925 | 348 | 5.10 | 5.10 | 1840 | 164.66 | 147.00 | 0 | 5700 |
| 62225 | 156 | 3.80 | 3.80 | 1860 | 180.33 | 153.45 | 0 | 2850 |
| 31350 | 116 | 2.95 | 2.95 | 1880 | 196.61 | 160.20 | 0 | 0 |
| 152950 | 359 | 2.40 | 2.40 | 1900 | 213.36 | 194.25 | 2 | 74575 |
| 31825 | 14 | 2.00 | 13.74 | 1920 | 230.55 | 227.00 | 0 | 475 |
| 0 | 0 | 89.80 | 9.48 | 1960 | 266.04 | 209.55 | 0 | 0 |
| 187150 | 168 | 1.15 | 1.15 | 2000 | 302.74 | 304.00 | 0 | 22800 |
| 54625 | 7 | 0.95 | 2.79 | 2080 | — | — | — | — |
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.