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
Underlying206.61ADANIPOWER · archived level
Strikes17Published for this date and expiry
ADANIPOWER 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 | 36.47 | 36.96 | 170 | 0.08 | 0.08 | 33 | 379850 |
| 24850 | 0 | 35.24 | 32.05 | 175 | 0.12 | 0.12 | 23 | 198800 |
| 92300 | 0 | 25.79 | 27.24 | 180 | 0.18 | 0.18 | 145 | 2673150 |
| 78100 | 0 | 20.39 | 22.61 | 185 | 0.14 | 0.14 | 101 | 756150 |
| 646100 | 37 | 19.03 | 19.03 | 190 | 0.18 | 0.18 | 522 | 2218750 |
| 1114700 | 199 | 14.67 | 14.67 | 195 | 0.31 | 0.31 | 2205 | 2364300 |
| 2793850 | 574 | 9.77 | 9.77 | 200 | 0.68 | 0.68 | 3936 | 7668000 |
| 5530900 | 2745 | 5.43 | 5.43 | 205 | 1.74 | 1.74 | 3418 | 5080050 |
| 11413250 | 8839 | 2.85 | 2.85 | 210 | 3.98 | 3.98 | 1398 | 5797150 |
| 7707050 | 5278 | 1.30 | 1.30 | 215 | 7.30 | 7.30 | 174 | 2928750 |
| 9265500 | 3598 | 0.70 | 0.70 | 220 | 11.78 | 11.78 | 88 | 3184350 |
| 3528700 | 1129 | 0.41 | 0.41 | 225 | 19.48 | 17.73 | 9 | 1146650 |
| 6954450 | 1138 | 0.27 | 0.27 | 230 | 20.98 | 20.98 | 24 | 1182150 |
| 3436400 | 620 | 0.20 | 0.20 | 235 | 28.48 | 32.62 | 0 | 230750 |
| 6248000 | 391 | 0.15 | 0.15 | 240 | 33.24 | 34.08 | 0 | 919450 |
| 1036600 | 106 | 0.11 | 0.11 | 250 | 43.02 | 47.21 | 0 | 35500 |
| 965600 | 82 | 0.06 | 0.06 | 260 | — | — | — | — |
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.