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
Underlying206.96ADANIPOWER · archived level
Strikes17Published for this date and expiry
ADANIPOWER 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 | 36.47 | 37.16 | 170 | — | 0.05 | 31 | 486350 |
| 24850 | 0 | 35.24 | 32.18 | 175 | 0.02 | 0.05 | 8 | 188150 |
| 92300 | 0 | 25.79 | 27.24 | 180 | 0.07 | 0.07 | 434 | 2499200 |
| 74550 | 0 | 22.23 | 22.40 | 185 | 0.09 | 0.09 | 56 | 681600 |
| 628350 | 1 | 17.64 | 17.76 | 190 | 0.11 | 0.11 | 839 | 1604600 |
| 681600 | 6 | 13.10 | 13.10 | 195 | 0.21 | 0.21 | 762 | 1029500 |
| 2360750 | 363 | 8.53 | 8.53 | 200 | 0.51 | 0.51 | 4853 | 6723700 |
| 5019700 | 1419 | 4.42 | 4.42 | 205 | 1.49 | 1.49 | 3006 | 3968900 |
| 10880750 | 8151 | 1.85 | 1.85 | 210 | 4.04 | 4.04 | 1347 | 5030350 |
| 7685750 | 5093 | 0.74 | 0.74 | 215 | 7.86 | 7.86 | 213 | 2687350 |
| 8942450 | 4286 | 0.34 | 0.34 | 220 | 12.41 | 12.41 | 82 | 3077850 |
| 3251800 | 1299 | 0.16 | 0.16 | 225 | 16.96 | 16.96 | 3 | 1143100 |
| 5864600 | 1733 | 0.07 | 0.07 | 230 | 23.13 | 20.22 | 4 | 1175050 |
| 1838900 | 1434 | 0.04 | 0.04 | 235 | 27.93 | 26.05 | 3 | 230750 |
| 4231600 | 1654 | 0.02 | 0.02 | 240 | 32.83 | 32.01 | 26 | 887500 |
| 1082750 | 201 | 0.02 | 0.02 | 250 | 42.77 | 47.21 | 0 | 35500 |
| 1036600 | 93 | 0.02 | 0.02 | 260 | — | — | — | — |
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.