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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1647.49ADANIPORTS · archived level
Strikes34Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 515.30 | 334.35 | 1320 | 0.76 | 4.85 | 0 | 0 |
| 0 | 0 | 451.40 | 314.83 | 1340 | 1.15 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 295.47 | 1360 | 1.69 | 1.35 | 0 | 3800 |
| 0 | 0 | 413.50 | 276.31 | 1380 | 2.44 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 257.41 | 1400 | 3.45 | 1.05 | 8 | 3800 |
| 0 | 0 | 376.45 | 238.84 | 1420 | 4.78 | 6.95 | 0 | 0 |
| 0 | 0 | 406.70 | 220.65 | 1440 | 6.50 | 0.80 | 0 | 3800 |
| 0 | 0 | 340.45 | 202.92 | 1460 | 8.68 | 10.50 | 0 | 0 |
| 2375 | 0 | 240.05 | 185.73 | 1480 | 2.80 | 2.80 | 87 | 29450 |
| 4750 | 4 | 152.20 | 169.14 | 1500 | 3.60 | 3.60 | 430 | 170050 |
| 475 | 1 | 135.00 | 153.24 | 1520 | 4.90 | 4.90 | 650 | 66975 |
| 8550 | 0 | 128.20 | 138.14 | 1540 | 6.95 | 6.95 | 1058 | 110200 |
| 15675 | 31 | 100.85 | 100.85 | 1560 | 9.40 | 9.40 | 1666 | 137275 |
| 0 | 0 | 240.95 | 110.22 | 1580 | 13.00 | 13.00 | 1188 | 100700 |
| 120650 | 742 | 69.30 | 69.30 | 1600 | 17.80 | 17.80 | 3293 | 1027900 |
| 122550 | 1098 | 55.85 | 55.85 | 1620 | 24.10 | 24.10 | 1788 | 165775 |
| 283575 | 5122 | 43.75 | 43.75 | 1640 | 31.95 | 31.95 | 4444 | 464550 |
| 428450 | 5026 | 33.40 | 33.40 | 1660 | 40.70 | 40.70 | 1872 | 411825 |
| 601350 | 2593 | 24.50 | 24.50 | 1680 | 52.00 | 52.00 | 627 | 436050 |
| 1396975 | 6390 | 17.95 | 17.95 | 1700 | 65.40 | 65.40 | 515 | 908200 |
| 662150 | 2465 | 12.85 | 12.85 | 1720 | 79.80 | 79.80 | 123 | 195700 |
| 1391750 | 2222 | 9.05 | 9.05 | 1740 | 95.70 | 95.70 | 58 | 252225 |
| 430350 | 2748 | 6.30 | 6.30 | 1760 | 112.25 | 112.25 | 6 | 394725 |
| 179075 | 978 | 4.80 | 4.80 | 1780 | 149.32 | 131.55 | 9 | 37525 |
| 796100 | 2122 | 3.55 | 3.55 | 1800 | 149.20 | 149.20 | 12 | 494000 |
| 76950 | 167 | 2.80 | 2.80 | 1820 | 181.35 | 153.65 | 0 | 7600 |
| 138700 | 282 | 2.25 | 2.25 | 1840 | 198.22 | 192.00 | 1 | 4275 |
| 133475 | 795 | 1.95 | 1.95 | 1860 | 215.55 | 150.45 | 0 | 3800 |
| 34200 | 91 | 1.50 | 1.50 | 1880 | 233.29 | 160.20 | 0 | 0 |
| 195700 | 288 | 1.30 | 1.30 | 1900 | 251.40 | 179.00 | 0 | 73150 |
| 45125 | 64 | 1.25 | 1.25 | 1920 | 269.81 | 227.00 | 0 | 475 |
| 1425 | 6 | 1.15 | 3.93 | 1960 | 307.38 | 209.55 | 0 | 0 |
| 210900 | 64 | 0.95 | 0.95 | 2000 | 345.71 | 304.00 | 0 | 22800 |
| 28500 | 5 | 0.45 | 0.89 | 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.