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
Underlying1710.15ADANIPORTS · archived level
Strikes29Published for this date and expiry
ADANIPORTS 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 | |
| — | — | — | — | 1360 | 0.88 | 2.90 | 0 | 475 |
| 0 | 0 | 442.00 | 320.27 | 1400 | 1.85 | 2.40 | 0 | 475 |
| 0 | 0 | 406.70 | 282.25 | 1440 | 3.58 | 0.35 | 5 | 3800 |
| 2375 | 0 | 240.05 | 245.38 | 1480 | 0.80 | 0.80 | 22 | 35625 |
| 2375 | 0 | 205.00 | 227.52 | 1500 | 8.50 | 1.70 | 95 | 101175 |
| 0 | 0 | 339.65 | 210.14 | 1520 | 11.00 | 2.40 | 3 | 26125 |
| 1425 | 0 | 163.95 | 193.28 | 1540 | 2.65 | 2.65 | 40 | 48450 |
| 475 | 0 | 151.00 | 177.02 | 1560 | 3.65 | 3.65 | 115 | 70300 |
| 0 | 0 | 240.95 | 161.41 | 1580 | 21.92 | 4.70 | 23 | 9500 |
| 68875 | 49 | 125.85 | 125.85 | 1600 | 6.90 | 6.90 | 797 | 862600 |
| 17100 | 0 | 99.45 | 132.33 | 1620 | 32.60 | 39.85 | 0 | 0 |
| 50825 | 84 | 91.95 | 91.95 | 1640 | 12.60 | 12.60 | 957 | 262200 |
| 122550 | 140 | 74.70 | 74.70 | 1660 | 16.90 | 16.90 | 648 | 241775 |
| 251275 | 591 | 60.90 | 60.90 | 1680 | 22.65 | 22.65 | 736 | 338675 |
| 1089650 | 3980 | 48.10 | 48.10 | 1700 | 29.90 | 29.90 | 2223 | 939075 |
| 519650 | 4358 | 37.20 | 37.20 | 1720 | 38.85 | 38.85 | 902 | 181925 |
| 949050 | 2866 | 27.95 | 27.95 | 1740 | 49.25 | 49.25 | 691 | 164350 |
| 393775 | 1553 | 20.55 | 20.55 | 1760 | 61.90 | 61.90 | 176 | 243675 |
| 275975 | 1086 | 14.70 | 14.70 | 1780 | 75.60 | 75.60 | 54 | 16150 |
| 806550 | 2429 | 10.40 | 10.40 | 1800 | 90.70 | 90.70 | 80 | 501600 |
| 85500 | 391 | 7.20 | 7.20 | 1820 | 135.59 | 135.85 | 0 | 5225 |
| 209950 | 876 | 5.15 | 5.15 | 1840 | 150.26 | 147.00 | 0 | 5700 |
| 254125 | 899 | 3.65 | 3.65 | 1860 | 165.44 | 153.45 | 0 | 2850 |
| 29925 | 70 | 2.50 | 2.50 | 1880 | 181.25 | 160.20 | 0 | 0 |
| 171950 | 188 | 2.45 | 2.45 | 1900 | 197.59 | 179.00 | 4 | 73150 |
| 37050 | 32 | 2.40 | 2.40 | 1920 | 214.41 | 227.00 | 0 | 475 |
| 0 | 0 | 89.80 | 11.03 | 1960 | 249.29 | 209.55 | 0 | 0 |
| 188575 | 77 | 1.15 | 1.15 | 2000 | 285.52 | 304.00 | 0 | 22800 |
| 54625 | 0 | 0.95 | 3.29 | 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.