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
Underlying1787.10ADANIPORTS · archived level
Strikes38Published for this date and expiry
ADANIPORTS 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 | 515.30 | 468.81 | 1320 | — | 1.35 | 0 | 2375 |
| 0 | 0 | 451.40 | 448.84 | 1340 | — | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 428.87 | 1360 | — | 0.25 | 18 | 7600 |
| 0 | 0 | 413.50 | 408.89 | 1380 | — | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 388.92 | 1400 | — | 0.30 | 2 | 7125 |
| 0 | 0 | 376.45 | 368.94 | 1420 | — | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 348.97 | 1440 | — | 0.30 | 1 | 2850 |
| 0 | 0 | 340.45 | 329.00 | 1460 | — | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 309.03 | 1480 | 0.01 | 0.60 | 3 | 22800 |
| 4275 | 0 | 269.00 | 289.07 | 1500 | 0.70 | 0.70 | 188 | 182400 |
| 6650 | 0 | 240.95 | 269.12 | 1520 | 0.04 | 0.60 | 15 | 41800 |
| 8550 | 0 | 128.20 | 249.20 | 1540 | 0.10 | 0.65 | 9 | 74100 |
| 24700 | 0 | 143.00 | 229.33 | 1560 | 0.20 | 0.75 | 22 | 84075 |
| 0 | 0 | 240.95 | 209.55 | 1580 | 0.75 | 0.75 | 24 | 33250 |
| 44650 | 0 | 180.00 | 189.94 | 1600 | 1.00 | 1.00 | 771 | 760000 |
| 105450 | 20 | 172.50 | 170.58 | 1620 | 1.10 | 1.10 | 166 | 127775 |
| 213275 | 0 | 144.35 | 151.59 | 1640 | 1.15 | 1.15 | 298 | 221350 |
| 203775 | 13 | 130.55 | 130.55 | 1660 | 1.40 | 1.40 | 663 | 393300 |
| 181925 | 40 | 109.40 | 109.40 | 1680 | 1.55 | 1.55 | 989 | 456475 |
| 662150 | 320 | 89.30 | 89.30 | 1700 | 2.10 | 2.10 | 3071 | 988950 |
| 629375 | 103 | 70.50 | 70.50 | 1720 | 2.80 | 2.80 | 1761 | 423700 |
| 1426425 | 938 | 51.10 | 51.10 | 1740 | 4.80 | 4.80 | 3185 | 778525 |
| 761900 | 2341 | 35.55 | 35.55 | 1760 | 8.30 | 8.30 | 5262 | 1142850 |
| 878750 | 8812 | 22.75 | 22.75 | 1780 | 15.00 | 15.00 | 4749 | 643150 |
| 1346625 | 12112 | 13.30 | 13.30 | 1800 | 25.55 | 25.55 | 3218 | 782800 |
| 408975 | 4509 | 7.55 | 7.55 | 1820 | 40.40 | 40.40 | 315 | 180975 |
| 480700 | 4789 | 4.15 | 4.15 | 1840 | 56.15 | 56.15 | 85 | 31825 |
| 294025 | 2595 | 2.55 | 2.55 | 1860 | 74.05 | 74.05 | 22 | 14725 |
| 106400 | 1389 | 1.75 | 1.75 | 1880 | 100.86 | 160.20 | 0 | 0 |
| 429400 | 1334 | 1.55 | 1.55 | 1900 | 117.72 | 119.00 | 6 | 72200 |
| 133475 | 388 | 1.10 | 1.10 | 1920 | 135.40 | 217.00 | 0 | 475 |
| 7125 | 48 | 0.65 | 0.65 | 1940 | 153.73 | 200.50 | 0 | 0 |
| 23275 | 54 | 0.70 | 0.70 | 1960 | 172.55 | 192.50 | 0 | 950 |
| 0 | 0 | 45.35 | 1.40 | 1980 | 191.73 | 230.00 | 0 | 0 |
| 233225 | 248 | 0.60 | 0.60 | 2000 | 211.18 | 221.50 | 0 | 22325 |
| 2375 | 3 | 0.45 | 0.32 | 2040 | 250.57 | 265.05 | 0 | 0 |
| 18525 | 29 | 0.35 | 0.11 | 2080 | 290.31 | 294.90 | 0 | 0 |
| 0 | 0 | 48.65 | 0.03 | 2120 | 330.18 | 325.90 | 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.