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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2923.22ADANIENT · archived level
Strikes22Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 641.15 | 430.55 | 2500 | 2.20 | 2.20 | 109 | 93627 |
| 1545 | 0 | 361.15 | 382.70 | 2550 | 2.85 | 2.85 | 51 | 18849 |
| 38007 | 19 | 345.45 | 345.45 | 2600 | 3.75 | 3.75 | 126 | 179220 |
| 67362 | 0 | 249.75 | 291.29 | 2650 | 4.50 | 4.50 | 230 | 42333 |
| 24102 | 0 | 247.60 | 248.76 | 2700 | 5.80 | 5.80 | 1436 | 240711 |
| 20703 | 4 | 199.35 | 199.35 | 2750 | 8.15 | 8.15 | 790 | 104751 |
| 88992 | 93 | 153.80 | 153.80 | 2800 | 12.75 | 12.75 | 1724 | 502434 |
| 126999 | 155 | 112.20 | 112.20 | 2850 | 22.00 | 22.00 | 1509 | 315180 |
| 914331 | 2803 | 77.20 | 77.20 | 2900 | 37.10 | 37.10 | 3455 | 818850 |
| 410661 | 3432 | 51.10 | 51.10 | 2950 | 60.20 | 60.20 | 1554 | 304056 |
| 1188414 | 5409 | 32.15 | 32.15 | 3000 | 91.15 | 91.15 | 940 | 603168 |
| 515412 | 2014 | 19.90 | 19.90 | 3050 | 129.35 | 129.35 | 108 | 243492 |
| 1432524 | 3514 | 12.75 | 12.75 | 3100 | 171.05 | 171.05 | 120 | 389031 |
| 560526 | 1258 | 8.40 | 8.40 | 3150 | 217.20 | 217.20 | 33 | 134415 |
| 1330554 | 2269 | 6.10 | 6.10 | 3200 | 265.80 | 265.80 | 23 | 565161 |
| 248127 | 390 | 4.25 | 4.25 | 3250 | 333.42 | 315.00 | 0 | 26265 |
| 468444 | 921 | 3.40 | 3.40 | 3300 | 368.05 | 368.05 | 11 | 148938 |
| 215373 | 199 | 2.75 | 2.75 | 3350 | 426.11 | 249.40 | 0 | 1236 |
| 303129 | 344 | 2.15 | 2.15 | 3400 | 458.10 | 458.10 | 7 | 13596 |
| 55311 | 41 | 1.85 | 1.85 | 3450 | 522.51 | 338.80 | 0 | 618 |
| 196215 | 207 | 1.55 | 1.55 | 3500 | 571.51 | 392.50 | 0 | 15450 |
| 148938 | 163 | 1.20 | 1.20 | 3600 | 670.35 | 628.65 | 0 | 0 |
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.