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
Underlying1823.75ADANIPORTS · archived level
Strikes36Published for this date and expiry
ADANIPORTS 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 | 515.30 | 506.10 | 1320 | — | 1.35 | 0 | 2375 |
| 0 | 0 | 451.40 | 486.14 | 1340 | — | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 466.17 | 1360 | — | 1.35 | 0 | 4275 |
| 0 | 0 | 413.50 | 446.21 | 1380 | — | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 426.25 | 1400 | — | 0.45 | 0 | 8075 |
| 0 | 0 | 376.45 | 406.28 | 1420 | — | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 386.32 | 1440 | — | 0.40 | 0 | 2850 |
| 0 | 0 | 340.45 | 366.36 | 1460 | 0.01 | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 346.41 | 1480 | 0.02 | 0.50 | 1 | 23275 |
| 4275 | 1 | 269.00 | 326.46 | 1500 | 0.75 | 0.75 | 61 | 212800 |
| 6650 | 0 | 240.95 | 306.53 | 1520 | 0.60 | 0.60 | 11 | 39425 |
| 8550 | 0 | 128.20 | 286.64 | 1540 | 0.60 | 0.60 | 14 | 76950 |
| 24700 | 0 | 143.00 | 266.80 | 1560 | 1.00 | 1.00 | 39 | 84550 |
| 0 | 0 | 240.95 | 247.06 | 1580 | 1.10 | 1.10 | 28 | 35150 |
| 44650 | 11 | 180.00 | 180.00 | 1600 | 1.50 | 1.50 | 438 | 791350 |
| 112575 | 1 | 144.80 | 208.05 | 1620 | 1.80 | 1.80 | 371 | 121600 |
| 213275 | 19 | 144.35 | 144.35 | 1640 | 1.80 | 1.80 | 523 | 264575 |
| 204725 | 49 | 110.15 | 110.15 | 1660 | 2.05 | 2.05 | 806 | 402800 |
| 185725 | 143 | 97.60 | 97.60 | 1680 | 2.10 | 2.10 | 1906 | 530100 |
| 678775 | 837 | 79.20 | 79.20 | 1700 | 3.40 | 3.40 | 4434 | 942875 |
| 636975 | 904 | 59.55 | 59.55 | 1720 | 5.70 | 5.70 | 3602 | 413725 |
| 1520950 | 4503 | 43.15 | 43.15 | 1740 | 9.20 | 9.20 | 4728 | 780900 |
| 787075 | 8497 | 30.70 | 30.70 | 1760 | 15.90 | 15.90 | 4808 | 985150 |
| 808450 | 8553 | 19.85 | 19.85 | 1780 | 23.45 | 23.45 | 2178 | 401850 |
| 1007000 | 7904 | 12.15 | 12.15 | 1800 | 35.20 | 35.20 | 902 | 649800 |
| 307800 | 3481 | 7.15 | 7.15 | 1820 | 47.70 | 47.70 | 180 | 131575 |
| 346750 | 2269 | 4.55 | 4.55 | 1840 | 73.00 | 73.00 | 1 | 24700 |
| 243675 | 1500 | 2.85 | 2.85 | 1860 | 87.25 | 87.25 | 46 | 13300 |
| 111625 | 715 | 2.05 | 2.05 | 1880 | 79.00 | 160.20 | 0 | 0 |
| 289275 | 676 | 1.70 | 1.70 | 1900 | 125.00 | 125.00 | 5 | 73150 |
| 128250 | 157 | 1.15 | 1.15 | 1920 | 108.43 | 217.00 | 0 | 475 |
| 950 | 2 | 1.05 | 1.05 | 1940 | 124.58 | 200.50 | 0 | 0 |
| 19950 | 14 | 0.90 | 0.90 | 1960 | 141.54 | 192.50 | 0 | 950 |
| 251750 | 77 | 0.75 | 0.75 | 2000 | 177.34 | 221.50 | 0 | 22325 |
| 2375 | 0 | 1.15 | 2.33 | 2040 | 214.94 | 265.05 | 0 | 0 |
| 18050 | 20 | 0.40 | 0.40 | 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.