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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1270.19ADANIGREEN · archived level
Strikes32Published for this date and expiry
ADANIGREEN option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1200 | 0 | 344.25 | 312.29 | 960 | 0.08 | 7.35 | 0 | 0 |
| 0 | 0 | 508.40 | 272.60 | 1000 | 0.31 | 1.05 | 3 | 4200 |
| 0 | 0 | 482.75 | 233.33 | 1040 | 0.95 | 0.80 | 0 | 1800 |
| 0 | 0 | 345.25 | 214.00 | 1060 | 1.58 | 16.40 | 0 | 0 |
| 2400 | 0 | 209.05 | 194.98 | 1080 | 2.51 | 1.35 | 5 | 61800 |
| 1200 | 0 | 195.80 | 176.38 | 1100 | 3.87 | 2.40 | 0 | 600 |
| 600 | 0 | 169.80 | 158.32 | 1120 | 5.77 | 2.00 | 27 | 106200 |
| 0 | 0 | 280.70 | 140.93 | 1140 | 8.34 | 2.70 | 39 | 27600 |
| 10200 | 0 | 146.30 | 124.34 | 1160 | 3.65 | 3.65 | 124 | 89400 |
| 1800 | 0 | 127.45 | 108.67 | 1180 | 5.25 | 5.25 | 187 | 46800 |
| 92400 | 67 | 76.65 | 76.65 | 1200 | 7.70 | 7.70 | 524 | 271200 |
| 65400 | 0 | 78.35 | 80.56 | 1220 | 11.70 | 11.70 | 437 | 90000 |
| 111600 | 119 | 47.05 | 47.05 | 1240 | 17.25 | 17.25 | 603 | 283200 |
| 287400 | 837 | 35.20 | 35.20 | 1260 | 25.20 | 25.20 | 720 | 208200 |
| 325800 | 1021 | 25.20 | 25.20 | 1280 | 36.00 | 36.00 | 273 | 186600 |
| 877200 | 1271 | 17.90 | 17.90 | 1300 | 48.45 | 48.45 | 149 | 499200 |
| 441600 | 679 | 12.70 | 12.70 | 1320 | 62.05 | 62.05 | 69 | 406200 |
| 555000 | 720 | 8.90 | 8.90 | 1340 | 78.60 | 78.60 | 17 | 226200 |
| 324000 | 484 | 6.40 | 6.40 | 1360 | 107.16 | 96.70 | 12 | 168600 |
| 413400 | 371 | 4.80 | 4.80 | 1380 | 122.75 | 130.20 | 0 | 64200 |
| 970800 | 370 | 3.60 | 3.60 | 1400 | 139.17 | 127.50 | 10 | 395400 |
| 98400 | 43 | 3.00 | 9.46 | 1420 | 156.28 | 125.95 | 0 | 10200 |
| 87000 | 77 | 2.30 | 2.30 | 1440 | 173.97 | 144.95 | 0 | 6600 |
| 43800 | 36 | 1.85 | 1.85 | 1460 | 192.15 | 194.75 | 3 | 3600 |
| 8400 | 7 | 1.50 | 4.03 | 1480 | 210.72 | 193.70 | 0 | 3600 |
| 397800 | 84 | 1.20 | 2.97 | 1500 | 229.62 | 231.45 | 17 | 517800 |
| 19200 | 5 | 0.95 | 2.17 | 1520 | 248.78 | 190.00 | 0 | 4200 |
| 39000 | 17 | 1.00 | 1.57 | 1540 | 268.13 | 272.60 | 6 | 3000 |
| 3000 | 11 | 1.05 | 1.12 | 1560 | 287.65 | 246.00 | 0 | 1800 |
| 39600 | 6 | 0.70 | 0.56 | 1600 | 327.00 | 295.00 | 0 | 66000 |
| 38400 | 19 | 0.40 | 0.40 | 1640 | 366.63 | 350.00 | 0 | 31200 |
| 16800 | 3 | 0.30 | 0.01 | 1800 | — | — | — | — |
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.