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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3168.86ADANIENT · archived level
Strikes18Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 26574 | 12 | 575.00 | 594.77 | 2600 | 3.45 | 3.45 | 45 | 55311 |
| 309 | 0 | 390.65 | 549.18 | 2650 | — | — | — | — |
| 4944 | 0 | 443.15 | 504.77 | 2700 | 19.95 | 4.35 | 532 | 90228 |
| 4944 | 0 | 380.00 | 461.74 | 2750 | — | — | — | — |
| 42333 | 14 | 364.00 | 420.27 | 2800 | 6.60 | 6.60 | 291 | 323214 |
| 9270 | 6 | 326.85 | 380.55 | 2850 | 9.75 | 9.75 | 164 | 146775 |
| 199305 | 59 | 290.35 | 290.35 | 2900 | 13.80 | 13.80 | 1296 | 263886 |
| 45114 | 94 | 235.95 | 235.95 | 2950 | 19.65 | 19.65 | 366 | 76632 |
| 341136 | 428 | 199.80 | 199.80 | 3000 | 28.10 | 28.10 | 2661 | 478023 |
| 118347 | 431 | 162.55 | 162.55 | 3050 | 39.25 | 39.25 | 933 | 128544 |
| 996216 | 2129 | 126.55 | 126.55 | 3100 | 54.95 | 54.95 | 2659 | 402627 |
| 411897 | 3958 | 98.30 | 98.30 | 3150 | 74.85 | 74.85 | 1676 | 139977 |
| 820704 | 7566 | 73.00 | 73.00 | 3200 | 100.00 | 100.00 | 1098 | 541677 |
| 151410 | 2154 | 53.40 | 53.40 | 3250 | 127.60 | 127.60 | 133 | 33372 |
| 382542 | 3172 | 38.50 | 38.50 | 3300 | 162.50 | 162.50 | 225 | 139977 |
| 39243 | 760 | 27.65 | 27.65 | 3350 | 265.30 | 429.80 | 0 | 0 |
| 283044 | 2851 | 19.10 | 19.10 | 3400 | 299.57 | 247.75 | 6 | 15450 |
| 105987 | 1192 | 9.90 | 9.90 | 3500 | 373.80 | 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.