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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1713.60ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 515.30 | 396.58 | 1320 | — | 1.35 | 0 | 2375 |
| 0 | 0 | 451.40 | 376.63 | 1340 | 0.01 | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 356.68 | 1360 | 0.02 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 336.75 | 1380 | 0.04 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 316.84 | 1400 | 0.45 | 0.45 | 1 | 9025 |
| 0 | 0 | 376.45 | 296.96 | 1420 | 0.16 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 277.14 | 1440 | 0.29 | 0.40 | 6 | 2850 |
| 0 | 0 | 340.45 | 257.40 | 1460 | 0.51 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 237.81 | 1480 | 0.87 | 0.90 | 0 | 25650 |
| 4750 | 0 | 207.70 | 218.41 | 1500 | 1.50 | 1.50 | 97 | 248900 |
| 6650 | 0 | 240.95 | 199.29 | 1520 | 1.40 | 1.40 | 36 | 46075 |
| 8550 | 0 | 128.20 | 180.55 | 1540 | 1.75 | 1.75 | 30 | 86925 |
| 24700 | 0 | 143.00 | 162.29 | 1560 | 2.10 | 2.10 | 18 | 113050 |
| 0 | 0 | 240.95 | 144.65 | 1580 | 2.65 | 2.65 | 86 | 38950 |
| 57950 | 7 | 130.00 | 127.76 | 1600 | 3.40 | 3.40 | 553 | 864500 |
| 112575 | 5 | 106.75 | 106.75 | 1620 | 4.35 | 4.35 | 383 | 164350 |
| 219450 | 25 | 89.15 | 89.15 | 1640 | 6.00 | 6.00 | 852 | 296400 |
| 205675 | 31 | 72.75 | 72.75 | 1660 | 8.70 | 8.70 | 507 | 360525 |
| 191900 | 134 | 56.75 | 56.75 | 1680 | 12.75 | 12.75 | 1106 | 519650 |
| 738625 | 756 | 42.10 | 42.10 | 1700 | 18.65 | 18.65 | 2713 | 809875 |
| 668800 | 622 | 30.95 | 30.95 | 1720 | 26.65 | 26.65 | 1779 | 458375 |
| 1587925 | 2167 | 21.60 | 21.60 | 1740 | 37.45 | 37.45 | 2337 | 744800 |
| 1112925 | 3448 | 14.90 | 14.90 | 1760 | 50.35 | 50.35 | 1500 | 997025 |
| 954750 | 2456 | 10.00 | 10.00 | 1780 | 65.60 | 65.60 | 414 | 402325 |
| 1045475 | 4819 | 6.75 | 6.75 | 1800 | 82.85 | 82.85 | 283 | 684000 |
| 303525 | 1329 | 4.70 | 4.70 | 1820 | 101.90 | 101.90 | 8 | 106400 |
| 362900 | 1098 | 3.40 | 3.40 | 1840 | 120.75 | 120.75 | 17 | 24700 |
| 142975 | 464 | 2.60 | 2.60 | 1860 | 151.20 | 99.20 | 0 | 10925 |
| 101650 | 231 | 2.10 | 2.10 | 1880 | 168.88 | 160.20 | 0 | 0 |
| 329175 | 416 | 1.65 | 1.65 | 1900 | 187.06 | 173.00 | 3 | 75050 |
| 133475 | 129 | 1.40 | 1.40 | 1920 | 205.67 | 217.00 | 0 | 475 |
| 0 | 0 | 55.45 | 2.58 | 1940 | 224.61 | 200.50 | 0 | 0 |
| 20425 | 20 | 1.10 | 1.83 | 1960 | 243.82 | 192.50 | 0 | 950 |
| 286900 | 98 | 0.95 | 0.95 | 2000 | 282.78 | 221.50 | 0 | 22325 |
| 2375 | 0 | 1.15 | 0.41 | 2040 | 322.21 | 265.05 | 0 | 0 |
| 22325 | 28 | 0.55 | 0.18 | 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.