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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2953.12ADANIENT · archived level
Strikes22Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 641.15 | 469.22 | 2500 | 3.80 | 3.80 | 32 | 90537 |
| 1545 | 0 | 361.15 | 423.39 | 2550 | 5.25 | 5.25 | 61 | 48204 |
| 35226 | 16 | 377.15 | 377.15 | 2600 | 5.70 | 5.70 | 323 | 203013 |
| 67362 | 0 | 249.75 | 336.55 | 2650 | 7.10 | 7.10 | 254 | 29664 |
| 23793 | 13 | 277.10 | 277.10 | 2700 | 9.60 | 9.60 | 1544 | 353805 |
| 21630 | 8 | 230.60 | 230.60 | 2750 | 13.60 | 13.60 | 497 | 76632 |
| 121437 | 111 | 188.60 | 188.60 | 2800 | 19.90 | 19.90 | 1546 | 513558 |
| 148320 | 100 | 148.80 | 148.80 | 2850 | 29.80 | 29.80 | 866 | 410661 |
| 881268 | 2755 | 114.85 | 114.85 | 2900 | 43.85 | 43.85 | 2927 | 780225 |
| 374508 | 3086 | 84.80 | 84.80 | 2950 | 63.70 | 63.70 | 2024 | 279336 |
| 1809813 | 6182 | 60.75 | 60.75 | 3000 | 89.15 | 89.15 | 1233 | 533643 |
| 448050 | 1848 | 41.95 | 41.95 | 3050 | 121.45 | 121.45 | 179 | 179529 |
| 1375977 | 3187 | 28.45 | 28.45 | 3100 | 157.45 | 157.45 | 337 | 271611 |
| 546003 | 1045 | 19.60 | 19.60 | 3150 | 199.60 | 199.60 | 11 | 102279 |
| 1281423 | 1687 | 13.60 | 13.60 | 3200 | 242.50 | 242.50 | 18 | 622944 |
| 225261 | 633 | 9.50 | 9.50 | 3250 | 323.66 | 281.00 | 0 | 30591 |
| 436308 | 416 | 6.75 | 6.75 | 3300 | 365.20 | 350.80 | 0 | 142140 |
| 78177 | 97 | 4.95 | 4.95 | 3350 | 408.34 | 429.80 | 0 | 0 |
| 238857 | 216 | 3.65 | 3.65 | 3400 | 452.83 | 443.40 | 0 | 12360 |
| 4635 | 0 | 2.85 | 13.11 | 3450 | 498.46 | 338.80 | 0 | 618 |
| 211047 | 129 | 2.35 | 2.35 | 3500 | 545.02 | 620.00 | 0 | 16068 |
| 26265 | 40 | 1.60 | 1.60 | 3600 | 640.23 | 628.65 | 0 | 0 |
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.