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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1767.29ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 515.30 | 451.30 | 1320 | 0.01 | 4.85 | 0 | 0 |
| 0 | 0 | 451.40 | 431.37 | 1340 | 0.02 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 411.44 | 1360 | 0.03 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 391.53 | 1380 | 0.06 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 371.64 | 1400 | 0.11 | 0.95 | 0 | 9025 |
| 0 | 0 | 376.45 | 351.78 | 1420 | 0.18 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 331.97 | 1440 | 0.31 | 1.10 | 0 | 3325 |
| 0 | 0 | 340.45 | 312.23 | 1460 | 0.51 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 292.59 | 1480 | 0.81 | 0.90 | 1 | 25650 |
| 4750 | 0 | 207.70 | 273.10 | 1500 | 1.20 | 1.20 | 40 | 243675 |
| 6650 | 0 | 240.95 | 253.80 | 1520 | 1.91 | 0.95 | 0 | 59375 |
| 8550 | 0 | 128.20 | 234.77 | 1540 | 1.25 | 1.25 | 42 | 93100 |
| 24700 | 0 | 143.00 | 216.06 | 1560 | 1.55 | 1.55 | 35 | 116850 |
| 0 | 0 | 240.95 | 197.76 | 1580 | 1.60 | 1.60 | 16 | 72200 |
| 57475 | 48 | 172.50 | 179.97 | 1600 | 2.25 | 2.25 | 397 | 948100 |
| 114475 | 0 | 154.65 | 162.77 | 1620 | 2.65 | 2.65 | 776 | 152475 |
| 226575 | 5 | 131.80 | 131.80 | 1640 | 3.45 | 3.45 | 583 | 337250 |
| 210425 | 32 | 111.75 | 111.75 | 1660 | 4.40 | 4.40 | 1424 | 434625 |
| 228475 | 173 | 92.65 | 92.65 | 1680 | 5.85 | 5.85 | 1291 | 489250 |
| 747650 | 712 | 78.10 | 78.10 | 1700 | 8.70 | 8.70 | 2913 | 972800 |
| 675925 | 551 | 61.00 | 61.00 | 1720 | 12.65 | 12.65 | 2130 | 466450 |
| 1474400 | 1527 | 46.50 | 46.50 | 1740 | 18.75 | 18.75 | 3501 | 764275 |
| 934800 | 4522 | 34.55 | 34.55 | 1760 | 26.70 | 26.70 | 3485 | 990375 |
| 891575 | 5080 | 24.75 | 24.75 | 1780 | 36.45 | 36.45 | 2559 | 433675 |
| 1221225 | 4853 | 17.05 | 17.05 | 1800 | 48.95 | 48.95 | 711 | 701575 |
| 345325 | 2192 | 11.70 | 11.70 | 1820 | 63.10 | 63.10 | 361 | 98325 |
| 387600 | 2340 | 8.10 | 8.10 | 1840 | 80.35 | 80.35 | 52 | 24700 |
| 152475 | 1401 | 5.70 | 5.70 | 1860 | 114.28 | 93.05 | 0 | 10450 |
| 143450 | 853 | 4.20 | 4.20 | 1880 | 129.32 | 160.20 | 0 | 0 |
| 328700 | 1155 | 3.00 | 3.00 | 1900 | 144.97 | 179.00 | 0 | 73150 |
| 112575 | 254 | 2.25 | 2.25 | 1920 | 161.36 | 217.00 | 0 | 475 |
| 0 | 0 | 55.45 | 11.52 | 1940 | 178.35 | 200.50 | 0 | 0 |
| 18050 | 60 | 1.60 | 1.60 | 1960 | 195.87 | 182.40 | 0 | 950 |
| 287375 | 183 | 1.50 | 1.50 | 2000 | 232.18 | 221.50 | 0 | 22325 |
| 475 | 1 | 1.90 | 3.25 | 2040 | 269.78 | 265.05 | 0 | 0 |
| 36100 | 33 | 0.80 | 0.80 | 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.