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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3168.41ADANIENT · archived level
Strikes20Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 26574 | 4 | 570.00 | 593.07 | 2600 | 2.80 | 2.80 | 188 | 51603 |
| 309 | 0 | 390.65 | 547.29 | 2650 | — | — | — | — |
| 4944 | 0 | 443.15 | 502.67 | 2700 | 3.65 | 3.65 | 235 | 92082 |
| 4944 | 0 | 380.00 | 459.41 | 2750 | — | — | — | — |
| 42333 | 4 | 375.00 | 375.00 | 2800 | 5.50 | 5.50 | 230 | 320433 |
| 9270 | 0 | 326.85 | 377.79 | 2850 | 8.20 | 8.20 | 61 | 146466 |
| 198687 | 11 | 283.65 | 283.65 | 2900 | 11.65 | 11.65 | 501 | 254616 |
| 45423 | 2 | 238.80 | 238.80 | 2950 | 17.25 | 17.25 | 214 | 80340 |
| 335265 | 209 | 199.05 | 199.05 | 3000 | 25.10 | 25.10 | 1317 | 454848 |
| 115566 | 211 | 161.15 | 161.15 | 3050 | 35.95 | 35.95 | 524 | 140904 |
| 996525 | 1726 | 125.45 | 125.45 | 3100 | 50.85 | 50.85 | 1405 | 409425 |
| 426729 | 1661 | 95.85 | 95.85 | 3150 | 70.55 | 70.55 | 1502 | 159444 |
| 797529 | 3328 | 71.15 | 71.15 | 3200 | 95.25 | 95.25 | 593 | 556509 |
| 160680 | 942 | 51.45 | 51.45 | 3250 | 125.05 | 125.05 | 5 | 33372 |
| 393666 | 1571 | 36.55 | 36.55 | 3300 | 159.30 | 159.30 | 22 | 141213 |
| 33063 | 346 | 25.70 | 25.70 | 3350 | 263.16 | 429.80 | 0 | 0 |
| 293550 | 945 | 17.95 | 17.95 | 3400 | 297.59 | 247.75 | 0 | 15450 |
| 0 | 0 | 92.90 | 72.24 | 3450 | 334.07 | 504.65 | 0 | 0 |
| 116493 | 1073 | 9.15 | 9.15 | 3500 | 372.22 | 404.00 | 0 | 14832 |
| 0 | 0 | 119.90 | 41.93 | 3600 | 452.90 | 628.65 | 0 | 0 |
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.