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
Underlying1794.71ADANIPORTS · archived level
Strikes38Published for this date and expiry
ADANIPORTS 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 | 515.30 | 476.21 | 1320 | — | 1.35 | 0 | 2375 |
| 0 | 0 | 451.40 | 456.24 | 1340 | — | 2.70 | 0 | 0 |
| 0 | 0 | 478.25 | 436.26 | 1360 | — | 0.25 | 0 | 7600 |
| 0 | 0 | 413.50 | 416.28 | 1380 | — | 4.45 | 0 | 0 |
| 0 | 0 | 442.00 | 396.30 | 1400 | — | 0.30 | 0 | 7125 |
| 0 | 0 | 376.45 | 376.33 | 1420 | — | 1.05 | 0 | 475 |
| 0 | 0 | 406.70 | 356.35 | 1440 | — | 0.45 | 1 | 2850 |
| 0 | 0 | 340.45 | 336.37 | 1460 | — | 3.00 | 0 | 950 |
| 2375 | 0 | 240.05 | 316.40 | 1480 | — | 0.60 | 0 | 22800 |
| 4275 | 0 | 269.00 | 296.42 | 1500 | 0.50 | 0.50 | 35 | 172900 |
| 6650 | 0 | 240.95 | 276.45 | 1520 | 0.01 | 0.45 | 3 | 40850 |
| 8550 | 0 | 128.20 | 256.50 | 1540 | 0.04 | 0.60 | 13 | 70300 |
| 24700 | 0 | 143.00 | 236.57 | 1560 | 0.08 | 0.70 | 22 | 80750 |
| 0 | 0 | 240.95 | 216.69 | 1580 | 0.70 | 0.70 | 31 | 27550 |
| 44175 | 1 | 188.80 | 196.91 | 1600 | 0.85 | 0.85 | 490 | 750025 |
| 104975 | 1 | 174.00 | 174.00 | 1620 | 0.90 | 0.90 | 54 | 125875 |
| 212325 | 6 | 153.00 | 157.97 | 1640 | 0.90 | 0.90 | 71 | 215650 |
| 203300 | 10 | 134.35 | 134.35 | 1660 | 1.05 | 1.05 | 214 | 371925 |
| 176225 | 32 | 111.95 | 111.95 | 1680 | 1.00 | 1.00 | 422 | 434625 |
| 643625 | 270 | 93.85 | 93.85 | 1700 | 1.40 | 1.40 | 1621 | 845975 |
| 619400 | 54 | 74.00 | 86.80 | 1720 | 1.80 | 1.80 | 622 | 447450 |
| 1394600 | 529 | 55.65 | 55.65 | 1740 | 3.05 | 3.05 | 2266 | 798950 |
| 703475 | 871 | 38.70 | 38.70 | 1760 | 5.75 | 5.75 | 4615 | 1070175 |
| 835525 | 3274 | 24.55 | 24.55 | 1780 | 11.35 | 11.35 | 4085 | 653125 |
| 1259225 | 10821 | 14.20 | 14.20 | 1800 | 21.00 | 21.00 | 3837 | 856900 |
| 551000 | 7481 | 7.85 | 7.85 | 1820 | 34.65 | 34.65 | 1031 | 248425 |
| 507775 | 5517 | 4.25 | 4.25 | 1840 | 50.55 | 50.55 | 95 | 35625 |
| 315875 | 3249 | 2.35 | 2.35 | 1860 | 70.30 | 70.30 | 10 | 13300 |
| 134900 | 1884 | 1.50 | 1.50 | 1880 | 93.15 | 160.20 | 0 | 0 |
| 311600 | 1944 | 1.15 | 1.15 | 1900 | 109.97 | 110.00 | 89 | 29925 |
| 130150 | 322 | 0.85 | 0.85 | 1920 | 127.66 | 217.00 | 0 | 475 |
| 8075 | 21 | 0.70 | 0.70 | 1940 | 146.04 | 200.50 | 0 | 0 |
| 20425 | 170 | 0.65 | 0.65 | 1960 | 164.93 | 192.50 | 0 | 950 |
| 0 | 0 | 45.35 | 1.15 | 1980 | 184.19 | 230.00 | 0 | 0 |
| 228000 | 143 | 0.50 | 0.50 | 2000 | 203.70 | 221.50 | 0 | 22325 |
| 2375 | 0 | 0.45 | 0.23 | 2040 | 243.20 | 265.05 | 0 | 0 |
| 18525 | 3 | 0.25 | 0.07 | 2080 | 282.99 | 294.90 | 0 | 0 |
| 0 | 0 | 48.65 | 0.02 | 2120 | 322.90 | 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.