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
Underlying1774.96ADANIPORTS · archived level
Strikes34Published for this date and expiry
ADANIPORTS 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 | 515.30 | 459.17 | 1320 | 0.01 | 4.85 | 0 | 0 |
| 0 | 0 | 451.40 | 439.24 | 1340 | 0.02 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 419.32 | 1360 | 0.04 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 399.41 | 1380 | 0.07 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 379.53 | 1400 | 0.12 | 0.95 | 0 | 9025 |
| 0 | 0 | 376.45 | 359.68 | 1420 | 0.20 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 339.87 | 1440 | 0.34 | 1.10 | 0 | 3325 |
| 0 | 0 | 340.45 | 320.15 | 1460 | 0.55 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 300.52 | 1480 | 0.90 | 0.90 | 34 | 25650 |
| 4750 | 0 | 207.70 | 281.04 | 1500 | 0.95 | 0.95 | 226 | 248425 |
| 6650 | 18 | 240.95 | 261.75 | 1520 | 0.95 | 0.95 | 137 | 59375 |
| 8550 | 0 | 128.20 | 242.71 | 1540 | 1.10 | 1.10 | 210 | 90250 |
| 24700 | 0 | 143.00 | 223.99 | 1560 | 4.07 | 1.35 | 200 | 124450 |
| 0 | 0 | 240.95 | 205.67 | 1580 | 1.70 | 1.70 | 279 | 73625 |
| 61275 | 171 | 175.75 | 175.75 | 1600 | 2.10 | 2.10 | 1638 | 984675 |
| 114475 | 66 | 154.65 | 170.54 | 1620 | 2.60 | 2.60 | 946 | 188100 |
| 226575 | 262 | 137.05 | 137.05 | 1640 | 3.30 | 3.30 | 1931 | 359100 |
| 214225 | 441 | 118.40 | 118.40 | 1660 | 4.35 | 4.35 | 4125 | 418475 |
| 248425 | 1153 | 101.55 | 101.55 | 1680 | 6.10 | 6.10 | 4826 | 568100 |
| 786125 | 7236 | 83.75 | 83.75 | 1700 | 8.95 | 8.95 | 9487 | 1073975 |
| 688275 | 6824 | 68.00 | 68.00 | 1720 | 13.05 | 13.05 | 5870 | 499225 |
| 1455875 | 11607 | 53.75 | 53.75 | 1740 | 18.80 | 18.80 | 6797 | 610375 |
| 855000 | 14502 | 41.65 | 41.65 | 1760 | 26.40 | 26.40 | 7651 | 889200 |
| 649325 | 14033 | 31.45 | 31.45 | 1780 | 36.25 | 36.25 | 2956 | 351025 |
| 1271575 | 21924 | 23.10 | 23.10 | 1800 | 47.50 | 47.50 | 2049 | 646950 |
| 343425 | 5779 | 16.85 | 16.85 | 1820 | 61.85 | 61.85 | 369 | 65550 |
| 432250 | 5607 | 12.35 | 12.35 | 1840 | 77.55 | 77.55 | 99 | 16150 |
| 179075 | 3170 | 8.95 | 8.95 | 1860 | 93.05 | 93.05 | 63 | 10450 |
| 128250 | 2042 | 6.60 | 6.60 | 1880 | 124.89 | 160.20 | 0 | 0 |
| 390450 | 4192 | 5.00 | 5.00 | 1900 | 140.13 | 179.00 | 0 | 73150 |
| 105925 | 869 | 3.75 | 3.75 | 1920 | 156.12 | 217.00 | 0 | 475 |
| 22325 | 130 | 2.40 | 2.40 | 1960 | 189.91 | 182.40 | 2 | 950 |
| 276925 | 1300 | 1.75 | 1.75 | 2000 | 225.63 | 221.50 | 1 | 22325 |
| 42750 | 160 | 1.00 | 1.00 | 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.