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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2996.65ADANIENT · archived level
Strikes22Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 641.15 | 499.60 | 2500 | 0.65 | 0.65 | 46 | 75396 |
| 1545 | 0 | 361.15 | 449.84 | 2550 | 0.90 | 0.90 | 19 | 16686 |
| 36462 | 6 | 390.00 | 400.35 | 2600 | 1.15 | 1.15 | 131 | 159135 |
| 67362 | 0 | 249.75 | 351.37 | 2650 | 1.35 | 1.35 | 93 | 32754 |
| 24102 | 1 | 300.70 | 303.35 | 2700 | 1.60 | 1.60 | 339 | 210120 |
| 19776 | 0 | 243.00 | 256.89 | 2750 | 1.95 | 1.95 | 388 | 52221 |
| 78486 | 10 | 193.85 | 193.85 | 2800 | 2.80 | 2.80 | 1619 | 414369 |
| 109077 | 61 | 149.60 | 149.60 | 2850 | 5.15 | 5.15 | 1252 | 331557 |
| 761376 | 1075 | 102.70 | 102.70 | 2900 | 9.60 | 9.60 | 3343 | 693087 |
| 339282 | 2231 | 65.35 | 65.35 | 2950 | 21.00 | 21.00 | 4040 | 292932 |
| 1296564 | 13226 | 36.85 | 36.85 | 3000 | 42.75 | 42.75 | 5566 | 595134 |
| 538587 | 7068 | 19.65 | 19.65 | 3050 | 75.05 | 75.05 | 848 | 236694 |
| 1380303 | 7255 | 10.25 | 10.25 | 3100 | 115.80 | 115.80 | 267 | 356895 |
| 562689 | 3468 | 5.95 | 5.95 | 3150 | 160.40 | 160.40 | 71 | 121128 |
| 1190577 | 2652 | 3.95 | 3.95 | 3200 | 209.85 | 209.85 | 560 | 382851 |
| 230823 | 1018 | 2.90 | 2.90 | 3250 | 260.50 | 260.50 | 2 | 26265 |
| 443106 | 887 | 2.35 | 2.35 | 3300 | 305.41 | 315.00 | 2 | 144921 |
| 271302 | 199 | 1.90 | 1.90 | 3350 | 352.87 | 249.40 | 0 | 1236 |
| 259869 | 502 | 1.55 | 1.55 | 3400 | 401.33 | 458.10 | 0 | 13596 |
| 25647 | 73 | 1.15 | 1.15 | 3450 | 450.41 | 338.80 | 0 | 618 |
| 141213 | 115 | 0.80 | 0.80 | 3500 | 499.87 | 392.50 | 0 | 15450 |
| 39552 | 39 | 0.40 | 0.40 | 3600 | 599.37 | 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.