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
Underlying1303.61ADANIGREEN · archived level
Strikes32Published for this date and expiry
ADANIGREEN 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 | |
| 1200 | 0 | 344.25 | 344.86 | 960 | — | 7.35 | 0 | 0 |
| 0 | 0 | 508.40 | 304.92 | 1000 | 0.01 | 0.45 | 13 | 9600 |
| 0 | 0 | 482.75 | 265.01 | 1040 | 0.05 | 0.80 | 0 | 1800 |
| 0 | 0 | 345.25 | 245.11 | 1060 | 0.12 | 16.40 | 0 | 0 |
| 2400 | 0 | 209.05 | 225.27 | 1080 | 0.25 | 0.65 | 1 | 79800 |
| 1200 | 0 | 195.80 | 205.54 | 1100 | 0.50 | 0.60 | 1 | 600 |
| 600 | 0 | 169.80 | 186.01 | 1120 | 0.85 | 0.85 | 39 | 100800 |
| 0 | 0 | 280.70 | 166.78 | 1140 | 1.69 | 0.80 | 9 | 27600 |
| 9600 | 0 | 172.00 | 147.99 | 1160 | 0.90 | 0.90 | 41 | 105000 |
| 5400 | 3 | 137.85 | 129.80 | 1180 | 4.66 | 1.20 | 35 | 54000 |
| 90600 | 9 | 124.15 | 112.41 | 1200 | 1.65 | 1.65 | 288 | 181200 |
| 63600 | 0 | 101.65 | 96.01 | 1220 | 2.55 | 2.55 | 111 | 106800 |
| 102000 | 0 | 84.00 | 80.82 | 1240 | 4.30 | 4.30 | 353 | 332400 |
| 175200 | 118 | 51.05 | 51.05 | 1260 | 7.05 | 7.05 | 692 | 251400 |
| 229200 | 257 | 36.40 | 36.40 | 1280 | 11.75 | 11.75 | 714 | 231000 |
| 687000 | 1186 | 24.00 | 24.00 | 1300 | 19.55 | 19.55 | 1350 | 391800 |
| 725400 | 2304 | 15.00 | 15.00 | 1320 | 30.45 | 30.45 | 686 | 342000 |
| 855600 | 2919 | 9.25 | 9.25 | 1340 | 44.10 | 44.10 | 199 | 222000 |
| 412800 | 1691 | 5.80 | 5.80 | 1360 | 61.20 | 61.20 | 58 | 150600 |
| 452400 | 1057 | 3.75 | 3.75 | 1380 | 89.57 | 130.20 | 0 | 64200 |
| 1102800 | 2888 | 2.65 | 2.65 | 1400 | 105.52 | 91.00 | 1 | 336000 |
| 116400 | 405 | 1.85 | 1.85 | 1420 | 122.40 | 104.25 | 0 | 12600 |
| 121800 | 242 | 1.30 | 1.30 | 1440 | 140.05 | 123.50 | 0 | 4200 |
| 57000 | 99 | 1.00 | 1.00 | 1460 | 158.32 | 194.75 | 0 | 3600 |
| 21600 | 75 | 0.75 | 0.75 | 1480 | 177.07 | 208.30 | 0 | 2400 |
| 417000 | 503 | 0.55 | 0.55 | 1500 | 194.85 | 194.85 | 7 | 507600 |
| 10200 | 27 | 0.50 | 1.14 | 1520 | 215.55 | 209.00 | 1 | 600 |
| 55200 | 26 | 0.35 | 0.35 | 1540 | 235.12 | 272.60 | 0 | 3000 |
| 2400 | 0 | 0.50 | 0.46 | 1560 | 254.83 | 246.00 | 0 | 1800 |
| 28200 | 25 | 0.25 | 0.25 | 1600 | 294.49 | 295.00 | 0 | 66000 |
| 25200 | 32 | 0.30 | 0.06 | 1640 | 334.32 | 321.55 | 0 | 31200 |
| 16800 | 0 | 0.30 | — | 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.