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
Underlying1274.20ADANIGREEN · archived level
Strikes32Published for this date and expiry
ADANIGREEN 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 | |
| 1200 | 0 | 344.25 | 316.11 | 960 | 0.05 | 7.35 | 0 | 0 |
| 0 | 0 | 508.40 | 276.34 | 1000 | 0.19 | 1.05 | 0 | 4200 |
| 0 | 0 | 482.75 | 236.88 | 1040 | 0.66 | 0.80 | 0 | 1800 |
| 0 | 0 | 345.25 | 217.40 | 1060 | 1.14 | 16.40 | 0 | 0 |
| 2400 | 0 | 209.05 | 198.19 | 1080 | 1.89 | 1.40 | 33 | 81000 |
| 1200 | 0 | 195.80 | 179.34 | 1100 | 3.00 | 2.40 | 0 | 600 |
| 600 | 0 | 169.80 | 160.99 | 1120 | 1.40 | 1.40 | 24 | 107400 |
| 0 | 0 | 280.70 | 143.26 | 1140 | 1.60 | 1.60 | 24 | 24600 |
| 10200 | 2 | 114.90 | 126.29 | 1160 | 2.15 | 2.15 | 48 | 94800 |
| 4200 | 20 | 95.75 | 95.75 | 1180 | 3.15 | 3.15 | 87 | 48000 |
| 95400 | 36 | 78.10 | 78.10 | 1200 | 4.90 | 4.90 | 521 | 306600 |
| 69600 | 57 | 60.45 | 60.45 | 1220 | 7.95 | 7.95 | 500 | 97800 |
| 104400 | 108 | 45.25 | 45.25 | 1240 | 12.50 | 12.50 | 307 | 273000 |
| 289800 | 801 | 32.50 | 32.50 | 1260 | 19.55 | 19.55 | 1013 | 240000 |
| 328800 | 1509 | 22.30 | 22.30 | 1280 | 29.90 | 29.90 | 582 | 213600 |
| 892200 | 1685 | 14.80 | 14.80 | 1300 | 42.00 | 42.00 | 376 | 427800 |
| 484200 | 817 | 9.75 | 9.75 | 1320 | 57.20 | 57.20 | 39 | 411600 |
| 544200 | 942 | 6.50 | 6.50 | 1340 | 72.70 | 72.70 | 30 | 225600 |
| 301200 | 770 | 4.40 | 4.40 | 1360 | 91.75 | 91.75 | 21 | 165600 |
| 396600 | 339 | 3.15 | 3.15 | 1380 | 118.23 | 130.20 | 0 | 64200 |
| 964200 | 273 | 2.45 | 2.45 | 1400 | 134.68 | 129.00 | 2 | 394800 |
| 97200 | 27 | 1.85 | 1.85 | 1420 | 151.84 | 125.95 | 0 | 10200 |
| 103200 | 89 | 1.45 | 1.45 | 1440 | 169.60 | 144.95 | 0 | 6600 |
| 43200 | 31 | 1.20 | 4.89 | 1460 | 187.85 | 194.75 | 0 | 3600 |
| 10200 | 10 | 1.15 | 3.58 | 1480 | 208.30 | 208.30 | 4 | 2400 |
| 407400 | 105 | 0.70 | 0.70 | 1500 | 225.48 | 226.00 | 9 | 512400 |
| 13800 | 15 | 0.95 | 0.95 | 1520 | 244.70 | 190.00 | 0 | 4200 |
| 37200 | 27 | 0.65 | 1.32 | 1540 | 264.12 | 272.60 | 0 | 3000 |
| 2400 | 2 | 0.50 | 0.92 | 1560 | 283.69 | 246.00 | 0 | 1800 |
| 34800 | 10 | 0.50 | 0.44 | 1600 | 323.13 | 295.00 | 0 | 66000 |
| 31800 | 16 | 0.60 | 0.20 | 1640 | 362.81 | 350.00 | 0 | 31200 |
| 16800 | 0 | 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.