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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1593.11ADANIPORTS · archived level
Strikes33Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 451.40 | 262.31 | 1340 | 2.78 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 243.55 | 1360 | 1.35 | 1.35 | 8 | 3800 |
| 0 | 0 | 413.50 | 225.15 | 1380 | 5.42 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 207.18 | 1400 | 1.50 | 1.50 | 12 | 6175 |
| 0 | 0 | 376.45 | 189.72 | 1420 | 9.80 | 6.95 | 0 | 0 |
| 0 | 0 | 406.70 | 172.85 | 1440 | 12.83 | 0.80 | 20 | 3800 |
| 0 | 0 | 340.45 | 156.64 | 1460 | 16.53 | 10.50 | 0 | 0 |
| 2375 | 0 | 240.05 | 141.16 | 1480 | 3.35 | 3.35 | 89 | 25175 |
| 2850 | 8 | 159.70 | 159.70 | 1500 | 4.35 | 4.35 | 1298 | 166725 |
| 0 | 0 | 339.65 | 112.65 | 1520 | 6.00 | 6.00 | 492 | 133950 |
| 8550 | 22 | 128.20 | 128.20 | 1540 | 7.30 | 7.30 | 521 | 92150 |
| 8075 | 29 | 106.95 | 106.95 | 1560 | 10.35 | 10.35 | 1359 | 111625 |
| 0 | 0 | 240.95 | 76.78 | 1580 | 12.95 | 12.95 | 912 | 74575 |
| 102600 | 223 | 72.45 | 72.45 | 1600 | 18.80 | 18.80 | 4999 | 1085850 |
| 61750 | 146 | 60.10 | 60.10 | 1620 | 27.75 | 27.75 | 19 | 5700 |
| 191900 | 1149 | 45.25 | 45.25 | 1640 | 32.65 | 32.65 | 4063 | 519650 |
| 316825 | 2067 | 36.55 | 36.55 | 1660 | 40.10 | 40.10 | 3312 | 409925 |
| 569050 | 3958 | 28.35 | 28.35 | 1680 | 50.55 | 50.55 | 3540 | 418475 |
| 1404575 | 7260 | 20.05 | 20.05 | 1700 | 61.60 | 61.60 | 3300 | 966625 |
| 570475 | 3126 | 14.00 | 14.00 | 1720 | 77.20 | 77.20 | 741 | 195225 |
| 1393650 | 3789 | 10.40 | 10.40 | 1740 | 89.45 | 89.45 | 717 | 253175 |
| 487825 | 2809 | 7.80 | 7.80 | 1760 | 107.15 | 107.15 | 747 | 393300 |
| 177650 | 1972 | 5.60 | 5.60 | 1780 | 122.30 | 122.30 | 59 | 38000 |
| 899175 | 4301 | 4.30 | 4.30 | 1800 | 145.90 | 145.90 | 65 | 493525 |
| 70300 | 538 | 3.20 | 3.20 | 1820 | 227.56 | 153.65 | 5 | 7600 |
| 153900 | 570 | 2.50 | 2.50 | 1840 | 245.65 | 166.65 | 7 | 4275 |
| 227525 | 187 | 2.10 | 2.10 | 1860 | 264.05 | 150.45 | 4 | 3800 |
| 38475 | 175 | 1.65 | 1.65 | 1880 | 282.72 | 160.20 | 0 | 0 |
| 178125 | 143 | 1.55 | 1.55 | 1900 | 301.62 | 179.00 | 0 | 73150 |
| 38475 | 24 | 1.50 | 3.02 | 1920 | 320.71 | 227.00 | 0 | 475 |
| 0 | 0 | 89.80 | 1.85 | 1960 | 359.34 | 209.55 | 0 | 0 |
| 202825 | 308 | 1.00 | 1.00 | 2000 | 398.40 | 304.00 | 0 | 22800 |
| 29925 | 62 | 0.65 | 0.65 | 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.