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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3104.67ADANIENT · archived level
Strikes22Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 641.15 | 614.91 | 2500 | 2.25 | 2.25 | 609 | 127926 |
| 1545 | 0 | 361.15 | 566.54 | 2550 | 2.55 | 2.55 | 182 | 29355 |
| 37080 | 42 | 518.70 | 518.88 | 2600 | 3.05 | 3.05 | 542 | 180456 |
| 67362 | 0 | 249.75 | 472.18 | 2650 | 3.70 | 3.70 | 270 | 32136 |
| 23175 | 26 | 418.00 | 426.71 | 2700 | 4.55 | 4.55 | 2313 | 353496 |
| 20085 | 9 | 370.00 | 382.77 | 2750 | 5.65 | 5.65 | 1275 | 71379 |
| 93318 | 232 | 319.00 | 319.00 | 2800 | 7.55 | 7.55 | 5853 | 478332 |
| 130089 | 172 | 271.85 | 271.85 | 2850 | 10.30 | 10.30 | 4895 | 419931 |
| 692469 | 2663 | 227.70 | 227.70 | 2900 | 14.20 | 14.20 | 12696 | 817305 |
| 264813 | 3466 | 184.70 | 184.70 | 2950 | 21.25 | 21.25 | 7434 | 422403 |
| 933798 | 21714 | 144.50 | 144.50 | 3000 | 31.85 | 31.85 | 20290 | 927927 |
| 338664 | 15106 | 110.90 | 110.90 | 3050 | 47.50 | 47.50 | 9870 | 464427 |
| 1404096 | 36652 | 81.90 | 81.90 | 3100 | 69.10 | 69.10 | 16016 | 654153 |
| 587718 | 20181 | 60.25 | 60.25 | 3150 | 96.50 | 96.50 | 3422 | 148629 |
| 1402860 | 34411 | 43.25 | 43.25 | 3200 | 128.90 | 128.90 | 2014 | 567324 |
| 276864 | 11233 | 30.80 | 30.80 | 3250 | 166.25 | 166.25 | 174 | 33372 |
| 634995 | 17323 | 22.40 | 22.40 | 3300 | 210.85 | 210.85 | 117 | 144612 |
| 125145 | 7487 | 16.25 | 16.25 | 3350 | 286.39 | 249.40 | 7 | 1236 |
| 325686 | 9743 | 12.15 | 12.15 | 3400 | 294.95 | 294.95 | 19 | 14214 |
| 58092 | 1643 | 9.40 | 9.40 | 3450 | 366.68 | 338.80 | 0 | 618 |
| 284280 | 7246 | 7.50 | 7.50 | 3500 | 392.50 | 392.50 | 6 | 15450 |
| 116184 | 2411 | 4.95 | 4.95 | 3600 | 498.82 | 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.