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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1707.33ADANIPORTS · archived level
Strikes34Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 515.30 | 392.83 | 1320 | 0.16 | 4.85 | 0 | 0 |
| 0 | 0 | 451.40 | 373.02 | 1340 | 0.26 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 353.26 | 1360 | 0.42 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 333.58 | 1380 | 0.66 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 314.01 | 1400 | 1.01 | 0.80 | 2 | 8550 |
| 0 | 0 | 376.45 | 294.59 | 1420 | 1.51 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 275.36 | 1440 | 2.20 | 1.10 | 0 | 3325 |
| 0 | 0 | 340.45 | 256.38 | 1460 | 3.00 | 3.00 | 5 | 950 |
| 2375 | 0 | 240.05 | 237.71 | 1480 | 1.60 | 1.60 | 32 | 32300 |
| 5225 | 0 | 207.70 | 219.42 | 1500 | 1.40 | 1.40 | 51 | 167675 |
| 475 | 0 | 135.00 | 201.59 | 1520 | 2.45 | 2.45 | 32 | 98325 |
| 8550 | 0 | 128.20 | 184.28 | 1540 | 2.40 | 2.40 | 187 | 146300 |
| 26125 | 1 | 155.00 | 155.00 | 1560 | 3.15 | 3.15 | 263 | 145825 |
| 0 | 0 | 240.95 | 151.56 | 1580 | 4.05 | 4.05 | 205 | 95950 |
| 95950 | 15 | 119.20 | 136.37 | 1600 | 5.80 | 5.80 | 1237 | 969950 |
| 126825 | 41 | 96.30 | 96.30 | 1620 | 8.10 | 8.10 | 368 | 244150 |
| 259350 | 144 | 80.50 | 80.50 | 1640 | 11.10 | 11.10 | 735 | 462175 |
| 265050 | 261 | 65.15 | 65.15 | 1660 | 15.55 | 15.55 | 904 | 518700 |
| 371450 | 690 | 51.25 | 51.25 | 1680 | 21.40 | 21.40 | 1373 | 478325 |
| 1275850 | 3953 | 38.80 | 38.80 | 1700 | 29.15 | 29.15 | 2534 | 992750 |
| 678775 | 3371 | 28.70 | 28.70 | 1720 | 38.90 | 38.90 | 820 | 262200 |
| 1458725 | 2467 | 20.65 | 20.65 | 1740 | 50.70 | 50.70 | 301 | 262200 |
| 429400 | 1722 | 14.65 | 14.65 | 1760 | 64.20 | 64.20 | 127 | 395675 |
| 288325 | 1139 | 10.25 | 10.25 | 1780 | 81.00 | 81.00 | 13 | 40850 |
| 1000825 | 2070 | 7.25 | 7.25 | 1800 | 96.90 | 96.90 | 89 | 488775 |
| 78850 | 297 | 5.10 | 5.10 | 1820 | 133.41 | 153.65 | 0 | 7600 |
| 148675 | 236 | 3.65 | 3.65 | 1840 | 148.60 | 133.35 | 0 | 4275 |
| 106400 | 155 | 2.85 | 2.85 | 1860 | 164.49 | 149.75 | 0 | 3325 |
| 37525 | 59 | 2.20 | 2.20 | 1880 | 180.97 | 160.20 | 0 | 0 |
| 235600 | 147 | 1.90 | 1.90 | 1900 | 197.97 | 179.00 | 0 | 73150 |
| 47025 | 38 | 1.75 | 1.75 | 1920 | 215.45 | 227.00 | 0 | 475 |
| 1425 | 2 | 0.90 | 6.82 | 1960 | 251.55 | 209.55 | 0 | 0 |
| 245575 | 69 | 1.05 | 1.05 | 2000 | 288.87 | 304.00 | 0 | 22800 |
| 29450 | 2 | 0.45 | 1.59 | 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.