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
Underlying207.21ADANIPOWER · archived level
Strikes15Published for this date and expiry
ADANIPOWER 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 | |
| 10650 | 0 | 38.73 | 39.24 | 170 | 1.00 | 3.16 | 0 | 0 |
| 3550 | 2 | 29.99 | 30.61 | 180 | 0.53 | 0.53 | 645 | 1096950 |
| 0 | 0 | 31.83 | 26.63 | 185 | 0.77 | 0.77 | 225 | 390500 |
| 202350 | 79 | 21.02 | 21.02 | 190 | 1.20 | 1.20 | 1142 | 2424650 |
| 198800 | 53 | 16.79 | 16.79 | 195 | 1.92 | 1.92 | 896 | 1065000 |
| 1451950 | 529 | 12.80 | 12.80 | 200 | 3.09 | 3.09 | 1672 | 2580850 |
| 2538250 | 1497 | 9.51 | 9.51 | 205 | 4.80 | 4.80 | 1331 | 2790300 |
| 6670450 | 5741 | 6.84 | 6.84 | 210 | 7.12 | 7.12 | 1916 | 3731050 |
| 4029250 | 4963 | 4.78 | 4.78 | 215 | 10.13 | 10.13 | 505 | 837800 |
| 4725050 | 5069 | 3.32 | 3.32 | 220 | 13.53 | 13.53 | 313 | 1735950 |
| 2073200 | 2566 | 2.28 | 2.28 | 225 | 17.38 | 17.38 | 220 | 752600 |
| 3454150 | 4308 | 1.56 | 1.56 | 230 | 21.44 | 21.44 | 125 | 749050 |
| 482800 | 1978 | 1.09 | 1.09 | 235 | 30.07 | 26.52 | 37 | 56800 |
| 4064750 | 6295 | 0.80 | 0.80 | 240 | 34.21 | 31.13 | 91 | 887500 |
| 365650 | 125 | 0.22 | 0.22 | 260 | — | — | — | — |
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.