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
Underlying1709.99ADANIPORTS · archived level
Strikes34Published for this date and expiry
ADANIPORTS 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 | 515.30 | 394.46 | 1320 | 0.06 | 4.85 | 0 | 0 |
| 0 | 0 | 451.40 | 374.58 | 1340 | 0.11 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 354.72 | 1360 | 0.18 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 334.92 | 1380 | 0.31 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 315.18 | 1400 | 0.51 | 0.95 | 7 | 9025 |
| 0 | 0 | 376.45 | 295.55 | 1420 | 0.81 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 276.06 | 1440 | 1.26 | 1.10 | 0 | 3325 |
| 0 | 0 | 340.45 | 256.77 | 1460 | 1.90 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 237.73 | 1480 | 1.00 | 1.00 | 9 | 30400 |
| 4750 | 0 | 207.70 | 219.02 | 1500 | 1.70 | 1.70 | 283 | 256500 |
| 475 | 0 | 135.00 | 200.72 | 1520 | 5.65 | 2.20 | 14 | 81225 |
| 8550 | 0 | 128.20 | 182.90 | 1540 | 7.77 | 2.00 | 21 | 139650 |
| 24700 | 5 | 143.00 | 165.67 | 1560 | 2.90 | 2.90 | 72 | 142025 |
| 0 | 0 | 240.95 | 149.12 | 1580 | 3.30 | 3.30 | 248 | 123975 |
| 102125 | 43 | 118.70 | 118.70 | 1600 | 4.85 | 4.85 | 706 | 960450 |
| 122550 | 50 | 98.10 | 98.10 | 1620 | 6.70 | 6.70 | 646 | 249850 |
| 243200 | 95 | 80.95 | 80.95 | 1640 | 9.20 | 9.20 | 756 | 444125 |
| 260775 | 207 | 64.30 | 64.30 | 1660 | 13.60 | 13.60 | 722 | 513475 |
| 361000 | 498 | 51.35 | 51.35 | 1680 | 18.95 | 18.95 | 807 | 422750 |
| 1334750 | 2847 | 38.60 | 38.60 | 1700 | 26.35 | 26.35 | 1935 | 859750 |
| 794200 | 1676 | 28.30 | 28.30 | 1720 | 35.90 | 35.90 | 767 | 309700 |
| 1467750 | 1032 | 20.05 | 20.05 | 1740 | 48.00 | 48.00 | 138 | 265050 |
| 463600 | 1145 | 13.90 | 13.90 | 1760 | 61.30 | 61.30 | 55 | 397100 |
| 268375 | 900 | 9.70 | 9.70 | 1780 | 98.82 | 81.00 | 0 | 40850 |
| 1035500 | 1233 | 6.85 | 6.85 | 1800 | 91.50 | 91.50 | 110 | 486400 |
| 91675 | 251 | 4.60 | 4.60 | 1820 | 127.62 | 153.65 | 0 | 7600 |
| 141550 | 78 | 3.35 | 3.35 | 1840 | 143.11 | 133.35 | 0 | 4275 |
| 106400 | 43 | 2.45 | 2.45 | 1860 | 159.34 | 149.75 | 0 | 3325 |
| 44175 | 41 | 1.90 | 1.90 | 1880 | 176.19 | 160.20 | 0 | 0 |
| 220400 | 74 | 1.55 | 1.55 | 1900 | 193.56 | 179.00 | 0 | 73150 |
| 44175 | 15 | 1.40 | 1.40 | 1920 | 217.00 | 217.00 | 1 | 475 |
| 1425 | 0 | 0.90 | 4.74 | 1960 | 248.20 | 209.55 | 0 | 0 |
| 234175 | 30 | 0.90 | 0.90 | 2000 | 286.12 | 304.00 | 0 | 22800 |
| 28975 | 2 | 0.50 | 0.88 | 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.