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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1764.60ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 515.30 | 448.40 | 1320 | 0.01 | 1.35 | 7 | 2375 |
| 0 | 0 | 451.40 | 428.47 | 1340 | 0.01 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 408.53 | 1360 | 0.02 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 388.61 | 1380 | 0.04 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 368.71 | 1400 | 0.08 | 1.25 | 1 | 9500 |
| 0 | 0 | 376.45 | 348.83 | 1420 | 0.15 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 329.00 | 1440 | 0.26 | 1.10 | 0 | 3325 |
| 0 | 0 | 340.45 | 309.23 | 1460 | 0.43 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 289.56 | 1480 | 0.70 | 0.90 | 0 | 25650 |
| 4750 | 0 | 207.70 | 270.02 | 1500 | 1.35 | 1.35 | 112 | 255075 |
| 6650 | 0 | 240.95 | 250.67 | 1520 | 1.15 | 1.15 | 275 | 53200 |
| 8550 | 0 | 128.20 | 231.57 | 1540 | 2.54 | 1.30 | 27 | 92625 |
| 24700 | 0 | 143.00 | 212.79 | 1560 | 1.55 | 1.55 | 16 | 115425 |
| 0 | 0 | 240.95 | 194.43 | 1580 | 1.85 | 1.85 | 72 | 51775 |
| 58900 | 11 | 169.65 | 176.56 | 1600 | 2.20 | 2.20 | 436 | 879225 |
| 113525 | 12 | 150.40 | 159.29 | 1620 | 2.55 | 2.55 | 279 | 165775 |
| 223725 | 54 | 127.75 | 127.75 | 1640 | 3.25 | 3.25 | 1042 | 325375 |
| 210900 | 48 | 108.30 | 108.30 | 1660 | 4.35 | 4.35 | 1096 | 389975 |
| 213750 | 105 | 90.65 | 90.65 | 1680 | 5.85 | 5.85 | 1057 | 606100 |
| 724375 | 613 | 73.90 | 73.90 | 1700 | 8.70 | 8.70 | 2402 | 874950 |
| 660725 | 435 | 58.40 | 58.40 | 1720 | 12.75 | 12.75 | 1338 | 452200 |
| 1524275 | 1400 | 44.50 | 44.50 | 1740 | 18.55 | 18.55 | 2402 | 743850 |
| 958075 | 4160 | 32.10 | 32.10 | 1760 | 26.85 | 26.85 | 3080 | 1041675 |
| 946675 | 3356 | 22.90 | 22.90 | 1780 | 37.75 | 37.75 | 1117 | 416575 |
| 1222175 | 4648 | 16.00 | 16.00 | 1800 | 50.00 | 50.00 | 238 | 708700 |
| 273125 | 1456 | 10.80 | 10.80 | 1820 | 65.90 | 65.90 | 136 | 109250 |
| 386175 | 1002 | 7.40 | 7.40 | 1840 | 80.05 | 80.05 | 16 | 25650 |
| 171950 | 743 | 5.20 | 5.20 | 1860 | 99.20 | 99.20 | 26 | 10925 |
| 129675 | 427 | 3.60 | 3.60 | 1880 | 130.12 | 160.20 | 0 | 0 |
| 352450 | 473 | 2.85 | 2.85 | 1900 | 146.07 | 130.30 | 8 | 74100 |
| 133475 | 176 | 2.15 | 2.15 | 1920 | 162.69 | 217.00 | 0 | 475 |
| 0 | 0 | 55.45 | 10.09 | 1940 | 179.91 | 200.50 | 0 | 0 |
| 22800 | 69 | 1.60 | 1.60 | 1960 | 197.63 | 192.50 | 1 | 950 |
| 300200 | 153 | 1.35 | 1.35 | 2000 | 234.31 | 221.50 | 0 | 22325 |
| 2375 | 6 | 1.15 | 2.66 | 2040 | 272.20 | 265.05 | 0 | 0 |
| 27075 | 38 | 0.80 | 1.47 | 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.