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
Underlying1303.98ADANIGREEN · archived level
Strikes32Published for this date and expiry
ADANIGREEN 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 | |
| 1200 | 0 | 344.25 | 345.07 | 960 | — | 7.35 | 0 | 0 |
| 0 | 0 | 508.40 | 305.12 | 1000 | — | 0.45 | 0 | 9600 |
| 0 | 0 | 482.75 | 265.19 | 1040 | 0.02 | 0.30 | 2 | 1800 |
| 0 | 0 | 345.25 | 245.25 | 1060 | 0.06 | 16.40 | 0 | 0 |
| 2400 | 0 | 209.05 | 225.35 | 1080 | 0.14 | 0.55 | 9 | 79200 |
| 1200 | 0 | 195.80 | 205.53 | 1100 | 0.30 | 0.60 | 0 | 600 |
| 600 | 0 | 169.80 | 185.86 | 1120 | 0.61 | 0.55 | 16 | 98400 |
| 0 | 0 | 280.70 | 166.44 | 1140 | 1.16 | 0.80 | 0 | 27600 |
| 9600 | 0 | 172.00 | 147.39 | 1160 | 0.60 | 0.60 | 28 | 90000 |
| 5400 | 1 | 123.70 | 128.89 | 1180 | 0.65 | 0.65 | 39 | 61200 |
| 89400 | 3 | 112.05 | 111.14 | 1200 | 1.00 | 1.00 | 187 | 175800 |
| 63600 | 0 | 101.65 | 94.37 | 1220 | 1.60 | 1.60 | 178 | 107400 |
| 101400 | 4 | 72.10 | 78.84 | 1240 | 2.85 | 2.85 | 459 | 325800 |
| 179400 | 33 | 51.40 | 51.40 | 1260 | 5.10 | 5.10 | 625 | 252600 |
| 222000 | 147 | 35.30 | 35.30 | 1280 | 9.30 | 9.30 | 859 | 236400 |
| 719400 | 1602 | 22.80 | 22.80 | 1300 | 16.50 | 16.50 | 1423 | 371400 |
| 765000 | 2373 | 13.70 | 13.70 | 1320 | 27.45 | 27.45 | 494 | 370800 |
| 938400 | 2204 | 8.10 | 8.10 | 1340 | 42.00 | 42.00 | 75 | 217800 |
| 481200 | 1278 | 4.70 | 4.70 | 1360 | 57.00 | 57.00 | 21 | 147000 |
| 441000 | 779 | 3.00 | 3.00 | 1380 | 87.30 | 130.20 | 0 | 64200 |
| 1026000 | 1243 | 2.10 | 2.10 | 1400 | 103.54 | 91.00 | 0 | 336000 |
| 189000 | 476 | 1.60 | 1.60 | 1420 | 120.73 | 104.25 | 0 | 12600 |
| 119400 | 94 | 1.10 | 1.10 | 1440 | 138.67 | 123.50 | 0 | 4200 |
| 58200 | 26 | 0.85 | 2.85 | 1460 | 157.21 | 194.75 | 0 | 3600 |
| 15600 | 24 | 0.65 | 1.85 | 1480 | 176.19 | 208.30 | 0 | 2400 |
| 389400 | 450 | 0.45 | 0.45 | 1500 | 195.49 | 192.45 | 31 | 492600 |
| 10200 | 0 | 0.50 | 0.74 | 1520 | 215.02 | 209.00 | 0 | 600 |
| 54000 | 43 | 0.30 | 0.30 | 1540 | 234.72 | 272.60 | 0 | 3000 |
| 5400 | 5 | 0.25 | 0.27 | 1560 | 254.51 | 246.00 | 0 | 1800 |
| 27600 | 3 | 0.25 | 0.09 | 1600 | 294.29 | 295.00 | 0 | 66000 |
| 24600 | 1 | 0.15 | 0.03 | 1640 | 334.18 | 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.