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
Underlying1327.89ADANIGREEN · archived level
Strikes26Published for this date and expiry
ADANIGREEN 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 | |
| 0 | 0 | 448.45 | 262.53 | 1080 | 8.25 | 5.00 | 0 | 600 |
| 0 | 0 | 415.35 | 227.91 | 1120 | 2.50 | 2.50 | 48 | 110400 |
| 1800 | 0 | 176.00 | 195.39 | 1160 | 4.60 | 4.60 | 48 | 102000 |
| 0 | 0 | 251.10 | 180.04 | 1180 | 25.17 | 41.00 | 0 | 0 |
| 9600 | 13 | 136.50 | 165.37 | 1200 | 8.30 | 8.30 | 199 | 94200 |
| 600 | 0 | 126.75 | 151.30 | 1220 | 36.20 | 52.85 | 0 | 0 |
| 3000 | 7 | 103.90 | 103.90 | 1240 | 14.40 | 14.40 | 567 | 240000 |
| 7800 | 1 | 85.00 | 125.48 | 1260 | 50.14 | 66.65 | 0 | 0 |
| 81000 | 142 | 71.50 | 71.50 | 1280 | 25.00 | 25.00 | 468 | 205200 |
| 541200 | 835 | 59.40 | 59.40 | 1300 | 32.65 | 32.65 | 654 | 496800 |
| 402000 | 1528 | 48.05 | 48.05 | 1320 | 41.00 | 41.00 | 447 | 337200 |
| 759600 | 2064 | 38.25 | 38.25 | 1340 | 51.85 | 51.85 | 318 | 314400 |
| 411600 | 691 | 30.55 | 30.55 | 1360 | 63.60 | 63.60 | 44 | 222000 |
| 378000 | 564 | 23.95 | 23.95 | 1380 | 76.85 | 76.85 | 4 | 55200 |
| 857400 | 1304 | 18.45 | 18.45 | 1400 | 92.80 | 92.80 | 32 | 450000 |
| 132600 | 358 | 14.25 | 14.25 | 1420 | 135.61 | 114.45 | 0 | 9000 |
| 85200 | 426 | 10.70 | 10.70 | 1440 | 149.39 | 131.50 | 0 | 2400 |
| — | — | — | — | 1460 | 163.77 | 145.00 | 0 | 600 |
| 0 | 0 | 183.05 | 35.41 | 1480 | 178.77 | 161.25 | 0 | 6600 |
| 398400 | 453 | 5.10 | 5.10 | 1500 | 177.50 | 177.50 | 35 | 523200 |
| 0 | 0 | 165.00 | 26.99 | 1520 | 210.11 | 190.00 | 0 | 4200 |
| 37800 | 29 | 3.20 | 3.20 | 1540 | 226.48 | 205.00 | 0 | 5400 |
| 4200 | 2 | 2.05 | 20.36 | 1560 | 243.24 | 246.00 | 0 | 1800 |
| 111000 | 36 | 2.00 | 2.00 | 1600 | 277.83 | 254.15 | 0 | 66600 |
| 83400 | 54 | 1.55 | 1.55 | 1640 | 313.62 | 313.35 | 8 | 28800 |
| 112200 | 0 | 0.75 | 3.03 | 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.