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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1704.61ADANIPORTS · archived level
Strikes34Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 515.30 | 390.43 | 1320 | 0.21 | 4.85 | 0 | 0 |
| 0 | 0 | 451.40 | 370.64 | 1340 | 0.33 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 350.92 | 1360 | 0.53 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 331.28 | 1380 | 0.81 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 311.78 | 1400 | 1.05 | 1.05 | 19 | 8075 |
| 0 | 0 | 376.45 | 292.43 | 1420 | 1.79 | 1.05 | 2 | 475 |
| 0 | 0 | 406.70 | 273.30 | 1440 | 2.57 | 1.10 | 9 | 3325 |
| 0 | 0 | 340.45 | 254.43 | 1460 | 3.62 | 1.15 | 1 | 475 |
| 2375 | 0 | 240.05 | 235.89 | 1480 | 4.99 | 1.35 | 12 | 28975 |
| 5225 | 3 | 207.70 | 207.70 | 1500 | 1.90 | 1.90 | 148 | 168150 |
| 475 | 0 | 135.00 | 200.08 | 1520 | 2.85 | 2.85 | 43 | 85025 |
| 8550 | 0 | 128.20 | 182.95 | 1540 | 3.25 | 3.25 | 129 | 117325 |
| 25650 | 17 | 155.00 | 166.44 | 1560 | 4.40 | 4.40 | 582 | 175750 |
| 0 | 0 | 240.95 | 150.62 | 1580 | 5.90 | 5.90 | 405 | 100700 |
| 92625 | 195 | 109.90 | 109.90 | 1600 | 8.00 | 8.00 | 2130 | 926725 |
| 129675 | 117 | 92.65 | 92.65 | 1620 | 10.70 | 10.70 | 1198 | 241775 |
| 266475 | 478 | 76.80 | 76.80 | 1640 | 14.35 | 14.35 | 2197 | 463125 |
| 279775 | 1383 | 61.95 | 61.95 | 1660 | 19.25 | 19.25 | 2279 | 494950 |
| 413725 | 3316 | 48.60 | 48.60 | 1680 | 25.80 | 25.80 | 3075 | 456000 |
| 1352325 | 14678 | 37.20 | 37.20 | 1700 | 34.10 | 34.10 | 6388 | 932900 |
| 653600 | 7356 | 27.70 | 27.70 | 1720 | 44.15 | 44.15 | 1836 | 237975 |
| 1425950 | 5446 | 20.15 | 20.15 | 1740 | 56.45 | 56.45 | 349 | 245575 |
| 455525 | 3582 | 14.45 | 14.45 | 1760 | 71.15 | 71.15 | 419 | 390450 |
| 234650 | 1709 | 10.45 | 10.45 | 1780 | 87.55 | 87.55 | 8 | 38475 |
| 945725 | 5034 | 7.50 | 7.50 | 1800 | 100.50 | 100.50 | 151 | 488775 |
| 73150 | 1173 | 5.50 | 5.50 | 1820 | 136.33 | 153.65 | 0 | 7600 |
| 155800 | 716 | 4.00 | 4.00 | 1840 | 151.51 | 133.35 | 16 | 4275 |
| 104025 | 299 | 3.15 | 3.15 | 1860 | 167.39 | 149.75 | 8 | 3325 |
| 34675 | 122 | 2.40 | 2.40 | 1880 | 183.84 | 160.20 | 0 | 0 |
| 235600 | 763 | 2.00 | 2.00 | 1900 | 200.82 | 179.00 | 0 | 73150 |
| 46550 | 216 | 1.60 | 1.60 | 1920 | 218.25 | 227.00 | 0 | 475 |
| 1425 | 0 | 1.15 | 7.21 | 1960 | 254.27 | 209.55 | 0 | 0 |
| 240825 | 147 | 1.15 | 1.15 | 2000 | 291.49 | 304.00 | 0 | 22800 |
| 29450 | 3 | 0.50 | 0.50 | 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.