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
Underlying215.00ADANIPOWER · archived level
Strikes15Published for this date and expiry
ADANIPOWER 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 | |
| 10650 | 0 | 38.73 | 46.54 | 170 | — | — | — | — |
| 3550 | 0 | 29.99 | 37.42 | 180 | 0.31 | 0.31 | 746 | 1302850 |
| 0 | 0 | 31.83 | 33.12 | 185 | 0.42 | 0.42 | 232 | 440200 |
| 355000 | 107 | 28.43 | 28.43 | 190 | 0.62 | 0.62 | 1759 | 2367850 |
| 340800 | 141 | 23.50 | 23.50 | 195 | 0.96 | 0.96 | 1804 | 1373850 |
| 1679150 | 999 | 18.72 | 18.72 | 200 | 1.49 | 1.49 | 4856 | 4107350 |
| 2169050 | 1516 | 14.74 | 14.74 | 205 | 2.40 | 2.40 | 2937 | 3993750 |
| 6375800 | 7036 | 11.11 | 11.11 | 210 | 3.86 | 3.86 | 5644 | 6319000 |
| 5310800 | 13010 | 8.48 | 8.48 | 215 | 5.92 | 5.92 | 2686 | 2534700 |
| 6769850 | 12354 | 6.27 | 6.27 | 220 | 8.49 | 8.49 | 1176 | 2378500 |
| 3102700 | 6416 | 4.49 | 4.49 | 225 | 11.73 | 11.73 | 464 | 1175050 |
| 5772300 | 8753 | 3.07 | 3.07 | 230 | 15.11 | 15.11 | 326 | 1175050 |
| 1121800 | 3659 | 2.08 | 2.08 | 235 | 19.55 | 19.55 | 15 | 71000 |
| 4579500 | 12582 | 1.52 | 1.52 | 240 | 23.47 | 23.47 | 150 | 898150 |
| 1586850 | 1114 | 0.43 | 0.43 | 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.