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
Underlying1707.49ADANIPORTS · archived level
Strikes29Published for this date and expiry
ADANIPORTS 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 | |
| — | — | — | — | 1360 | 0.81 | 2.90 | 0 | 475 |
| 0 | 0 | 442.00 | 317.24 | 1400 | 1.73 | 1.50 | 2 | 1425 |
| 0 | 0 | 406.70 | 279.14 | 1440 | 3.41 | 0.35 | 0 | 3800 |
| 2375 | 0 | 240.05 | 242.20 | 1480 | 6.24 | 0.80 | 0 | 35625 |
| 2375 | 0 | 205.00 | 224.31 | 1500 | 1.30 | 1.30 | 17 | 101650 |
| 0 | 0 | 339.65 | 206.90 | 1520 | 10.71 | 2.00 | 1 | 25650 |
| 1425 | 0 | 163.95 | 190.02 | 1540 | 13.71 | 2.35 | 48 | 52250 |
| 475 | 0 | 151.00 | 173.75 | 1560 | 2.95 | 2.95 | 102 | 72675 |
| 0 | 0 | 240.95 | 158.14 | 1580 | 4.30 | 4.30 | 25 | 13775 |
| 70775 | 22 | 118.20 | 143.30 | 1600 | 6.10 | 6.10 | 519 | 866875 |
| 17100 | 1 | 99.45 | 129.10 | 1620 | 32.33 | 39.85 | 0 | 0 |
| 53200 | 36 | 83.25 | 83.25 | 1640 | 11.60 | 11.60 | 730 | 279775 |
| 124925 | 108 | 71.15 | 71.15 | 1660 | 16.30 | 16.30 | 649 | 266475 |
| 286425 | 548 | 56.60 | 56.60 | 1680 | 22.10 | 22.10 | 972 | 340100 |
| 1043575 | 2060 | 43.95 | 43.95 | 1700 | 29.45 | 29.45 | 1570 | 906775 |
| 530100 | 2287 | 33.45 | 33.45 | 1720 | 38.45 | 38.45 | 1438 | 226575 |
| 1379400 | 3267 | 24.55 | 24.55 | 1740 | 49.75 | 49.75 | 614 | 173375 |
| 439375 | 1778 | 17.85 | 17.85 | 1760 | 62.90 | 62.90 | 328 | 241775 |
| 321575 | 1075 | 12.75 | 12.75 | 1780 | 77.60 | 77.60 | 134 | 31825 |
| 957600 | 2643 | 9.00 | 9.00 | 1800 | 93.35 | 93.35 | 114 | 497325 |
| 95950 | 293 | 6.35 | 6.35 | 1820 | 136.49 | 112.80 | 29 | 6650 |
| 207100 | 395 | 4.60 | 4.60 | 1840 | 151.33 | 147.00 | 0 | 5700 |
| 233700 | 344 | 3.40 | 3.40 | 1860 | 147.50 | 147.50 | 8 | 3800 |
| 33725 | 88 | 2.50 | 2.50 | 1880 | 182.65 | 160.20 | 0 | 0 |
| 183350 | 124 | 2.20 | 2.20 | 1900 | 199.15 | 179.00 | 0 | 73150 |
| 37525 | 14 | 1.80 | 1.80 | 1920 | 216.13 | 227.00 | 0 | 475 |
| 0 | 0 | 89.80 | 10.01 | 1960 | 251.29 | 209.55 | 0 | 0 |
| 189050 | 66 | 1.15 | 1.15 | 2000 | 287.78 | 304.00 | 0 | 22800 |
| 54625 | 0 | 0.95 | 2.86 | 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.