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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1672.70ADANIPORTS · archived level
Strikes34Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 515.30 | 358.99 | 1320 | 0.43 | 4.85 | 0 | 0 |
| 0 | 0 | 451.40 | 339.32 | 1340 | 0.67 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 319.76 | 1360 | 1.02 | 1.35 | 1 | 4275 |
| 0 | 0 | 413.50 | 300.34 | 1380 | 1.51 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 281.12 | 1400 | 2.20 | 1.55 | 8 | 6650 |
| 0 | 0 | 376.45 | 262.14 | 1420 | 3.13 | 6.95 | 0 | 0 |
| 0 | 0 | 406.70 | 243.45 | 1440 | 4.36 | 1.35 | 4 | 2850 |
| 0 | 0 | 340.45 | 225.14 | 1460 | 5.96 | 10.50 | 0 | 0 |
| 2375 | 0 | 240.05 | 207.27 | 1480 | 7.99 | 1.80 | 30 | 29450 |
| 4750 | 0 | 152.20 | 189.91 | 1500 | 2.90 | 2.90 | 487 | 188100 |
| 475 | 0 | 135.00 | 173.14 | 1520 | 3.55 | 3.55 | 307 | 89775 |
| 8550 | 0 | 128.20 | 157.03 | 1540 | 4.75 | 4.75 | 339 | 114950 |
| 20425 | 26 | 125.30 | 141.66 | 1560 | 6.45 | 6.45 | 768 | 186200 |
| 0 | 0 | 240.95 | 127.05 | 1580 | 8.80 | 8.80 | 638 | 95475 |
| 114950 | 507 | 88.60 | 88.60 | 1600 | 12.10 | 12.10 | 2334 | 1025050 |
| 137275 | 599 | 72.25 | 72.25 | 1620 | 16.65 | 16.65 | 950 | 189050 |
| 285000 | 2785 | 58.10 | 58.10 | 1640 | 21.90 | 21.90 | 3573 | 503975 |
| 386650 | 8727 | 45.50 | 45.50 | 1660 | 29.45 | 29.45 | 2863 | 464075 |
| 589950 | 6696 | 34.50 | 34.50 | 1680 | 38.00 | 38.00 | 1400 | 450775 |
| 1278700 | 8430 | 25.40 | 25.40 | 1700 | 48.60 | 48.60 | 1060 | 839325 |
| 607525 | 4211 | 18.20 | 18.20 | 1720 | 61.45 | 61.45 | 163 | 198075 |
| 1441150 | 4294 | 12.95 | 12.95 | 1740 | 76.55 | 76.55 | 112 | 251750 |
| 418950 | 2308 | 9.15 | 9.15 | 1760 | 115.97 | 89.15 | 31 | 393300 |
| 180500 | 1331 | 6.55 | 6.55 | 1780 | 130.18 | 131.55 | 0 | 37525 |
| 860225 | 1696 | 4.75 | 4.75 | 1800 | 126.20 | 126.20 | 34 | 490200 |
| 71250 | 160 | 3.55 | 21.56 | 1820 | 160.77 | 153.65 | 0 | 7600 |
| 129675 | 189 | 2.70 | 2.70 | 1840 | 176.99 | 192.00 | 0 | 4275 |
| 119225 | 197 | 2.15 | 2.15 | 1860 | 193.75 | 150.45 | 0 | 3800 |
| 35150 | 70 | 1.70 | 1.70 | 1880 | 211.00 | 160.20 | 0 | 0 |
| 192850 | 118 | 1.40 | 1.40 | 1900 | 228.66 | 179.00 | 0 | 73150 |
| 46075 | 50 | 1.60 | 1.60 | 1920 | 246.70 | 227.00 | 0 | 475 |
| 1425 | 10 | 1.15 | 5.10 | 1960 | 283.69 | 209.55 | 0 | 0 |
| 216125 | 51 | 0.95 | 3.21 | 2000 | 321.62 | 304.00 | 0 | 22800 |
| 28500 | 0 | 0.45 | 1.19 | 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.