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
Underlying1723.80ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | |
| 0 | 0 | 515.30 | 406.58 | 1320 | — | 1.35 | 0 | 2375 |
| 0 | 0 | 451.40 | 386.63 | 1340 | — | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 366.67 | 1360 | 0.01 | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 346.73 | 1380 | 0.02 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 326.79 | 1400 | 0.04 | 0.45 | 0 | 9025 |
| 0 | 0 | 376.45 | 306.87 | 1420 | 0.08 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 286.99 | 1440 | 0.16 | 0.40 | 0 | 2850 |
| 0 | 0 | 340.45 | 267.17 | 1460 | 0.30 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 247.45 | 1480 | 0.53 | 0.90 | 6 | 23750 |
| 4750 | 0 | 207.70 | 227.87 | 1500 | 0.91 | 1.05 | 53 | 238450 |
| 6650 | 0 | 240.95 | 208.51 | 1520 | 0.85 | 0.85 | 3 | 45125 |
| 8550 | 0 | 128.20 | 189.45 | 1540 | 1.20 | 1.20 | 27 | 80750 |
| 24700 | 0 | 143.00 | 170.80 | 1560 | 1.60 | 1.60 | 91 | 101175 |
| 0 | 0 | 240.95 | 152.68 | 1580 | 1.95 | 1.95 | 88 | 39900 |
| 49400 | 50 | 135.90 | 135.90 | 1600 | 2.55 | 2.55 | 578 | 857375 |
| 112100 | 15 | 100.10 | 118.58 | 1620 | 3.25 | 3.25 | 393 | 161025 |
| 218975 | 16 | 96.15 | 96.15 | 1640 | 4.65 | 4.65 | 559 | 316825 |
| 205200 | 7 | 78.05 | 78.05 | 1660 | 6.60 | 6.60 | 645 | 372400 |
| 190000 | 158 | 60.05 | 60.05 | 1680 | 9.45 | 9.45 | 1165 | 515375 |
| 732925 | 629 | 44.60 | 44.60 | 1700 | 14.25 | 14.25 | 2917 | 1012225 |
| 689225 | 1061 | 32.00 | 32.00 | 1720 | 21.25 | 21.25 | 1850 | 491150 |
| 1657750 | 2401 | 21.80 | 21.80 | 1740 | 31.00 | 31.00 | 1480 | 674975 |
| 1015075 | 2192 | 14.25 | 14.25 | 1760 | 43.40 | 43.40 | 995 | 892050 |
| 885400 | 1513 | 9.25 | 9.25 | 1780 | 60.45 | 60.45 | 69 | 387600 |
| 999400 | 2696 | 5.95 | 5.95 | 1800 | 75.80 | 75.80 | 83 | 678300 |
| 294025 | 401 | 4.00 | 4.00 | 1820 | 108.72 | 101.90 | 0 | 106400 |
| 408975 | 520 | 2.80 | 2.80 | 1840 | 124.78 | 120.75 | 0 | 24700 |
| 143925 | 161 | 2.10 | 2.10 | 1860 | 141.64 | 131.25 | 7 | 9500 |
| 102600 | 140 | 1.75 | 1.75 | 1880 | 159.17 | 160.20 | 0 | 0 |
| 298775 | 397 | 1.55 | 1.55 | 1900 | 177.26 | 173.00 | 0 | 75050 |
| 129675 | 94 | 1.25 | 1.25 | 1920 | 195.80 | 217.00 | 0 | 475 |
| 0 | 0 | 55.45 | 2.59 | 1940 | 214.70 | 200.50 | 0 | 0 |
| 20425 | 5 | 1.05 | 1.81 | 1960 | 233.89 | 192.50 | 0 | 950 |
| 253650 | 121 | 0.85 | 0.85 | 2000 | 272.84 | 221.50 | 0 | 22325 |
| 2375 | 0 | 1.15 | 0.38 | 2040 | 312.29 | 265.05 | 0 | 0 |
| 22325 | 9 | 0.40 | 0.16 | 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.