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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1694.20ADANIPORTS · archived level
Strikes34Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 515.30 | 378.98 | 1320 | 0.11 | 4.85 | 0 | 0 |
| 0 | 0 | 451.40 | 359.13 | 1340 | 0.19 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 339.33 | 1360 | 0.32 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 319.60 | 1380 | 0.52 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 299.97 | 1400 | 0.82 | 0.50 | 1 | 8075 |
| 0 | 0 | 376.45 | 280.48 | 1420 | 1.26 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 261.19 | 1440 | 1.89 | 1.10 | 0 | 3325 |
| 0 | 0 | 340.45 | 242.14 | 1460 | 2.78 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 223.42 | 1480 | 1.50 | 1.50 | 6 | 32300 |
| 4750 | 1 | 207.70 | 205.08 | 1500 | 2.30 | 2.30 | 237 | 191900 |
| 475 | 0 | 135.00 | 187.23 | 1520 | 2.35 | 2.35 | 38 | 85500 |
| 8550 | 0 | 128.20 | 169.95 | 1540 | 2.50 | 2.50 | 43 | 140600 |
| 26125 | 0 | 155.00 | 153.32 | 1560 | 3.20 | 3.20 | 126 | 135850 |
| 0 | 0 | 240.95 | 137.44 | 1580 | 4.55 | 4.55 | 124 | 79800 |
| 93575 | 11 | 109.50 | 122.44 | 1600 | 6.30 | 6.30 | 796 | 952375 |
| 128250 | 24 | 87.55 | 87.55 | 1620 | 9.00 | 9.00 | 386 | 216125 |
| 257450 | 76 | 71.30 | 71.30 | 1640 | 12.60 | 12.60 | 691 | 445075 |
| 269800 | 166 | 56.30 | 56.30 | 1660 | 17.90 | 17.90 | 905 | 501600 |
| 388550 | 966 | 43.85 | 43.85 | 1680 | 24.70 | 24.70 | 1187 | 421800 |
| 1374650 | 2862 | 32.75 | 32.75 | 1700 | 33.65 | 33.65 | 2522 | 883025 |
| 765700 | 2130 | 23.80 | 23.80 | 1720 | 44.65 | 44.65 | 915 | 248425 |
| 1469175 | 1748 | 16.65 | 16.65 | 1740 | 58.00 | 58.00 | 286 | 259825 |
| 445075 | 790 | 11.70 | 11.70 | 1760 | 71.70 | 71.70 | 2 | 395675 |
| 294975 | 1061 | 8.25 | 8.25 | 1780 | 110.42 | 81.00 | 0 | 40850 |
| 1003675 | 1137 | 5.90 | 5.90 | 1800 | 106.05 | 106.05 | 15 | 486400 |
| 99275 | 253 | 4.20 | 4.20 | 1820 | 140.31 | 153.65 | 0 | 7600 |
| 142975 | 91 | 3.15 | 3.15 | 1840 | 156.32 | 133.35 | 0 | 4275 |
| 104025 | 51 | 2.40 | 2.40 | 1860 | 172.96 | 149.75 | 0 | 3325 |
| 38950 | 23 | 1.90 | 11.00 | 1880 | 190.15 | 160.20 | 0 | 0 |
| 227050 | 57 | 1.60 | 1.60 | 1900 | 207.82 | 179.00 | 0 | 73150 |
| 47025 | 1 | 1.00 | 6.89 | 1920 | 225.90 | 227.00 | 0 | 475 |
| 1425 | 0 | 0.90 | 4.19 | 1960 | 263.06 | 209.55 | 0 | 0 |
| 235125 | 119 | 0.90 | 0.90 | 2000 | 301.20 | 304.00 | 0 | 22800 |
| 29450 | 0 | 0.45 | 0.79 | 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.