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
Underlying1334.41ADANIGREEN · archived level
Strikes32Published for this date and expiry
ADANIGREEN 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 | |
| 1200 | 0 | 344.25 | 376.13 | 960 | — | 7.35 | 0 | 0 |
| 0 | 0 | 508.40 | 336.22 | 1000 | 0.03 | 1.05 | 0 | 4200 |
| 0 | 0 | 482.75 | 296.37 | 1040 | 0.11 | 0.80 | 0 | 1800 |
| 0 | 0 | 345.25 | 276.52 | 1060 | 0.22 | 16.40 | 0 | 0 |
| 2400 | 0 | 209.05 | 256.74 | 1080 | 0.40 | 1.15 | 5 | 79800 |
| 1200 | 0 | 195.80 | 237.09 | 1100 | 0.71 | 2.40 | 0 | 600 |
| 600 | 0 | 169.80 | 217.62 | 1120 | 0.90 | 0.90 | 64 | 103800 |
| 0 | 0 | 280.70 | 198.43 | 1140 | 0.95 | 0.95 | 36 | 30000 |
| 9600 | 1 | 172.00 | 179.62 | 1160 | 1.10 | 1.10 | 191 | 118800 |
| 4200 | 0 | 95.75 | 161.29 | 1180 | 1.45 | 1.45 | 146 | 51600 |
| 94200 | 29 | 122.95 | 122.95 | 1200 | 2.10 | 2.10 | 958 | 220800 |
| 63600 | 25 | 101.65 | 126.66 | 1220 | 3.05 | 3.05 | 880 | 101400 |
| 102000 | 123 | 84.00 | 84.00 | 1240 | 4.55 | 4.55 | 1172 | 292800 |
| 196200 | 972 | 66.80 | 66.80 | 1260 | 7.20 | 7.20 | 2307 | 280200 |
| 268800 | 1644 | 50.75 | 50.75 | 1280 | 11.15 | 11.15 | 2700 | 235800 |
| 726600 | 7757 | 37.20 | 37.20 | 1300 | 17.15 | 17.15 | 3899 | 500400 |
| 612000 | 7658 | 26.05 | 26.05 | 1320 | 26.35 | 26.35 | 3291 | 361800 |
| 765600 | 7569 | 17.75 | 17.75 | 1340 | 37.25 | 37.25 | 999 | 249600 |
| 440400 | 5023 | 11.65 | 11.65 | 1360 | 51.65 | 51.65 | 278 | 155400 |
| 444600 | 3229 | 7.60 | 7.60 | 1380 | 74.53 | 130.20 | 0 | 64200 |
| 898200 | 8480 | 5.25 | 5.25 | 1400 | 85.10 | 85.10 | 190 | 336600 |
| 140400 | 1320 | 3.70 | 3.70 | 1420 | 102.81 | 104.25 | 11 | 12600 |
| 133200 | 1101 | 2.65 | 2.65 | 1440 | 118.35 | 123.50 | 7 | 4200 |
| 61200 | 306 | 2.05 | 2.05 | 1460 | 134.76 | 194.75 | 0 | 3600 |
| 12600 | 102 | 1.60 | 1.60 | 1480 | 151.89 | 208.30 | 0 | 2400 |
| 448800 | 1389 | 1.25 | 1.25 | 1500 | 180.10 | 180.10 | 3 | 511800 |
| 15000 | 23 | 0.95 | 0.95 | 1520 | 187.85 | 212.70 | 7 | 600 |
| 58800 | 148 | 0.95 | 0.95 | 1540 | 206.49 | 272.60 | 0 | 3000 |
| 2400 | 0 | 0.50 | 2.64 | 1560 | 225.45 | 246.00 | 0 | 1800 |
| 30600 | 48 | 0.80 | 1.34 | 1600 | 264.08 | 295.00 | 0 | 66000 |
| 31800 | 0 | 0.60 | 0.65 | 1640 | 321.55 | 321.55 | 2 | 31200 |
| 16800 | 0 | 0.30 | 0.03 | 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.