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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3019.97ADANIENT · archived level
Strikes22Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 641.15 | 525.04 | 2500 | 1.75 | 1.75 | 85 | 90228 |
| 1545 | 0 | 361.15 | 475.79 | 2550 | 1.28 | 2.85 | 0 | 18849 |
| 41715 | 29 | 401.55 | 401.55 | 2600 | 2.75 | 2.75 | 105 | 171804 |
| 67362 | 0 | 249.75 | 379.25 | 2650 | 2.90 | 2.90 | 106 | 44805 |
| 24102 | 0 | 247.60 | 332.68 | 2700 | 3.80 | 3.80 | 724 | 246891 |
| 20085 | 2 | 270.00 | 287.89 | 2750 | 4.90 | 4.90 | 1189 | 54693 |
| 82194 | 98 | 199.15 | 199.15 | 2800 | 6.55 | 6.55 | 2343 | 490383 |
| 117420 | 222 | 151.40 | 151.40 | 2850 | 11.10 | 11.10 | 1840 | 326304 |
| 877869 | 2966 | 114.20 | 114.20 | 2900 | 18.70 | 18.70 | 5793 | 777135 |
| 334029 | 6545 | 78.55 | 78.55 | 2950 | 32.30 | 32.30 | 4582 | 405717 |
| 1506375 | 15727 | 50.70 | 50.70 | 3000 | 52.95 | 52.95 | 3158 | 576285 |
| 433836 | 6373 | 30.60 | 30.60 | 3050 | 85.10 | 85.10 | 430 | 250599 |
| 1398534 | 8884 | 18.20 | 18.20 | 3100 | 124.50 | 124.50 | 293 | 381306 |
| 550638 | 3984 | 10.90 | 10.90 | 3150 | 164.45 | 164.45 | 93 | 132252 |
| 1351566 | 3838 | 7.40 | 7.40 | 3200 | 207.95 | 207.95 | 371 | 502434 |
| 238857 | 1189 | 5.25 | 5.25 | 3250 | 250.05 | 250.05 | 3 | 27192 |
| 439707 | 1028 | 3.80 | 3.80 | 3300 | 291.82 | 318.50 | 33 | 147084 |
| 239475 | 365 | 3.15 | 3.15 | 3350 | 336.19 | 249.40 | 0 | 1236 |
| 324759 | 520 | 2.45 | 2.45 | 3400 | 382.12 | 458.10 | 0 | 13596 |
| 46968 | 101 | 2.05 | 2.05 | 3450 | 429.25 | 338.80 | 0 | 618 |
| 173967 | 410 | 1.60 | 1.60 | 3500 | 477.26 | 392.50 | 0 | 15450 |
| 69525 | 311 | 1.05 | 1.05 | 3600 | 574.98 | 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.