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
Underlying1738.15ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | 515.30 | 420.72 | 1320 | — | 1.35 | 0 | 2375 |
| 0 | 0 | 451.40 | 400.76 | 1340 | — | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 380.80 | 1360 | — | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 360.84 | 1380 | 0.01 | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 340.89 | 1400 | 0.02 | 0.45 | 2 | 8075 |
| 0 | 0 | 376.45 | 320.95 | 1420 | 0.03 | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 301.02 | 1440 | 0.07 | 0.40 | 0 | 2850 |
| 0 | 0 | 340.45 | 281.13 | 1460 | 0.14 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 261.30 | 1480 | 0.27 | 0.90 | 3 | 23750 |
| 4750 | 0 | 207.70 | 241.56 | 1500 | 0.49 | 0.90 | 20 | 233225 |
| 6650 | 0 | 240.95 | 221.96 | 1520 | 0.86 | 0.90 | 10 | 42750 |
| 8550 | 0 | 128.20 | 202.59 | 1540 | 1.44 | 1.00 | 5 | 80275 |
| 24700 | 0 | 143.00 | 183.52 | 1560 | 1.15 | 1.15 | 78 | 91675 |
| 0 | 0 | 240.95 | 164.87 | 1580 | 3.64 | 1.45 | 23 | 38000 |
| 48450 | 2 | 138.00 | 138.00 | 1600 | 1.75 | 1.75 | 269 | 821750 |
| 112575 | 1 | 119.50 | 129.36 | 1620 | 2.20 | 2.20 | 273 | 155325 |
| 218500 | 3 | 95.80 | 95.80 | 1640 | 2.95 | 2.95 | 362 | 298300 |
| 206150 | 26 | 80.10 | 97.24 | 1660 | 4.20 | 4.20 | 565 | 355775 |
| 190950 | 80 | 61.80 | 61.80 | 1680 | 6.70 | 6.70 | 876 | 541025 |
| 709650 | 430 | 45.70 | 45.70 | 1700 | 10.45 | 10.45 | 1653 | 989425 |
| 667375 | 811 | 32.30 | 32.30 | 1720 | 16.45 | 16.45 | 811 | 507775 |
| 1652525 | 2263 | 21.45 | 21.45 | 1740 | 25.15 | 25.15 | 1005 | 657400 |
| 1024100 | 1507 | 13.40 | 13.40 | 1760 | 38.10 | 38.10 | 494 | 839800 |
| 921025 | 1535 | 8.00 | 8.00 | 1780 | 53.60 | 53.60 | 155 | 364325 |
| 948100 | 2235 | 4.85 | 4.85 | 1800 | 69.90 | 69.90 | 159 | 649325 |
| 290700 | 438 | 3.00 | 3.00 | 1820 | 96.68 | 101.90 | 0 | 106400 |
| 345325 | 632 | 2.00 | 2.00 | 1840 | 112.19 | 120.75 | 0 | 24700 |
| 140125 | 86 | 1.50 | 1.50 | 1860 | 128.65 | 129.00 | 1 | 9500 |
| 83600 | 132 | 1.30 | 1.30 | 1880 | 145.87 | 160.20 | 0 | 0 |
| 297350 | 81 | 1.15 | 1.15 | 1900 | 163.73 | 173.00 | 0 | 75050 |
| 129675 | 23 | 0.90 | 0.90 | 1920 | 182.10 | 217.00 | 0 | 475 |
| 0 | 0 | 55.45 | 2.81 | 1940 | 200.88 | 200.50 | 0 | 0 |
| 20425 | 3 | 0.90 | 1.95 | 1960 | 219.99 | 192.50 | 0 | 950 |
| 256025 | 43 | 0.70 | 0.70 | 2000 | 258.86 | 221.50 | 0 | 22325 |
| 2375 | 0 | 1.15 | 0.39 | 2040 | 298.27 | 265.05 | 0 | 0 |
| 19000 | 13 | 0.25 | 0.25 | 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.