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 date5 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3128.87TRENT · archived level
Strikes26Published for this date and expiry
TRENT option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3825 | 7 | 710.00 | 737.28 | 2400 | 1.30 | 1.30 | 4 | 3825 |
| 1350 | 0 | 475.00 | 638.65 | 2500 | 2.85 | 2.85 | 295 | 164700 |
| 1800 | 0 | 503.35 | 589.87 | 2550 | 2.55 | 2.80 | 57 | 16200 |
| 450 | 0 | 520.00 | 541.67 | 2600 | 3.45 | 3.45 | 280 | 209025 |
| 1125 | 0 | 300.25 | 494.25 | 2650 | 6.60 | 4.60 | 75 | 41850 |
| 18225 | 0 | 332.50 | 447.89 | 2700 | 7.00 | 7.00 | 374 | 93825 |
| 9000 | 0 | 342.25 | 402.86 | 2750 | 9.95 | 9.95 | 381 | 42075 |
| 32850 | 30 | 308.70 | 359.48 | 2800 | 15.30 | 15.30 | 948 | 204525 |
| 31950 | 23 | 268.25 | 268.25 | 2850 | 20.65 | 20.65 | 397 | 114750 |
| 369000 | 207 | 230.65 | 230.65 | 2900 | 30.10 | 30.10 | 1109 | 302400 |
| 71775 | 113 | 192.45 | 192.45 | 2950 | 43.30 | 43.30 | 579 | 97425 |
| 27900 | 5 | 188.00 | 188.00 | 2960 | — | — | — | — |
| 296775 | 1159 | 159.65 | 159.65 | 3000 | 59.85 | 59.85 | 1768 | 392400 |
| 107100 | 1719 | 131.90 | 131.90 | 3050 | 79.75 | 79.75 | 921 | 143325 |
| 505125 | 7132 | 105.60 | 105.60 | 3100 | 103.10 | 103.10 | 2252 | 218025 |
| 447975 | 7957 | 84.25 | 84.25 | 3150 | 131.85 | 131.85 | 633 | 55125 |
| 349425 | 4513 | 65.70 | 65.70 | 3200 | 164.50 | 164.50 | 178 | 68625 |
| 53775 | 833 | 51.35 | 51.35 | 3250 | 199.25 | 199.25 | 30 | 4500 |
| 259425 | 2330 | 39.25 | 39.25 | 3300 | 239.35 | 239.35 | 25 | 18000 |
| 31275 | 503 | 30.00 | 30.00 | 3350 | 264.88 | 420.00 | 0 | 225 |
| 203850 | 2094 | 23.00 | 23.00 | 3400 | 303.28 | 287.95 | 4 | 17550 |
| 18900 | 304 | 17.55 | 17.55 | 3450 | — | — | — | — |
| 150075 | 1559 | 13.50 | 13.50 | 3500 | 386.00 | 420.00 | 0 | 7200 |
| 15750 | 247 | 10.40 | 10.40 | 3550 | — | — | — | — |
| 38475 | 236 | 8.15 | 8.15 | 3600 | 474.71 | 499.75 | 2 | 2250 |
| 56250 | 338 | 5.05 | 5.05 | 3700 | 567.61 | 765.00 | 0 | 2700 |
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.