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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2975.07ADANIENT · archived level
Strikes22Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 641.15 | 478.61 | 2500 | 1.00 | 1.00 | 77 | 81576 |
| 1545 | 0 | 361.15 | 429.09 | 2550 | 1.30 | 1.30 | 22 | 18231 |
| 36462 | 31 | 380.00 | 380.00 | 2600 | 1.75 | 1.75 | 78 | 172731 |
| 67362 | 0 | 249.75 | 331.83 | 2650 | 1.85 | 1.85 | 94 | 41097 |
| 24102 | 1 | 317.80 | 284.95 | 2700 | 2.25 | 2.25 | 752 | 211047 |
| 19776 | 3 | 243.00 | 240.09 | 2750 | 2.85 | 2.85 | 660 | 56856 |
| 77868 | 49 | 184.75 | 184.75 | 2800 | 4.50 | 4.50 | 1533 | 444960 |
| 118656 | 84 | 138.00 | 138.00 | 2850 | 8.10 | 8.10 | 1724 | 337428 |
| 826266 | 1081 | 94.10 | 94.10 | 2900 | 15.35 | 15.35 | 3627 | 731094 |
| 317961 | 1982 | 58.95 | 58.95 | 2950 | 29.85 | 29.85 | 3149 | 299730 |
| 1214370 | 9401 | 33.50 | 33.50 | 3000 | 54.15 | 54.15 | 3768 | 589881 |
| 464736 | 4800 | 18.25 | 18.25 | 3050 | 89.45 | 89.45 | 508 | 236076 |
| 1371651 | 5068 | 10.10 | 10.10 | 3100 | 129.65 | 129.65 | 312 | 365856 |
| 573813 | 2497 | 6.05 | 6.05 | 3150 | 179.55 | 179.55 | 52 | 129780 |
| 1215915 | 3052 | 4.10 | 4.10 | 3200 | 225.00 | 225.00 | 273 | 468444 |
| 209811 | 1424 | 3.10 | 3.10 | 3250 | 280.72 | 264.75 | 8 | 26574 |
| 421785 | 877 | 2.50 | 2.50 | 3300 | 320.00 | 320.00 | 12 | 145230 |
| 265122 | 255 | 2.15 | 2.15 | 3350 | 374.25 | 249.40 | 0 | 1236 |
| 290769 | 632 | 1.50 | 1.50 | 3400 | 422.64 | 458.10 | 0 | 13596 |
| 35535 | 141 | 1.15 | 1.15 | 3450 | 471.64 | 338.80 | 0 | 618 |
| 149865 | 275 | 0.90 | 0.90 | 3500 | 521.03 | 392.50 | 0 | 15450 |
| 49131 | 143 | 0.60 | 0.60 | 3600 | 620.43 | 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.