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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2997.05TRENT · archived level
Strikes26Published for this date and expiry
TRENT option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 47 | 600.00 | 605.26 | 2400 | 1.10 | 1.10 | 43 | 18450 |
| 2250 | 6 | 566.70 | 507.83 | 2500 | 2.20 | 2.20 | 317 | 139500 |
| 1800 | 0 | 503.35 | 460.17 | 2550 | 5.52 | 2.50 | 22 | 10125 |
| 675 | 0 | 530.00 | 413.59 | 2600 | 3.45 | 3.45 | 584 | 133650 |
| 1125 | 0 | 300.25 | 368.44 | 2650 | 4.85 | 4.85 | 502 | 44775 |
| 18675 | 2 | 308.40 | 308.40 | 2700 | 7.00 | 7.00 | 1827 | 176850 |
| 12825 | 113 | 266.30 | 266.30 | 2750 | 10.15 | 10.15 | 1881 | 110025 |
| 56025 | 283 | 221.10 | 221.10 | 2800 | 15.40 | 15.40 | 4436 | 277875 |
| 32175 | 91 | 175.20 | 209.38 | 2850 | 23.30 | 23.30 | 2568 | 103950 |
| 308025 | 936 | 139.90 | 139.90 | 2900 | 35.35 | 35.35 | 7545 | 457200 |
| 98100 | 1005 | 107.00 | 107.00 | 2950 | 52.45 | 52.45 | 3926 | 132525 |
| 52425 | 416 | 101.30 | 101.30 | 2960 | — | — | — | — |
| 717525 | 11750 | 80.35 | 80.35 | 3000 | 75.20 | 75.20 | 16293 | 510975 |
| 627525 | 12004 | 59.35 | 59.35 | 3050 | 104.45 | 104.45 | 7244 | 205650 |
| 1354275 | 16626 | 43.95 | 43.95 | 3100 | 138.40 | 138.40 | 4043 | 459225 |
| 665325 | 7142 | 32.40 | 32.40 | 3150 | 176.75 | 176.75 | 801 | 114300 |
| 1791675 | 16641 | 24.00 | 24.00 | 3200 | 217.85 | 217.85 | 668 | 293175 |
| 606600 | 6079 | 18.10 | 18.10 | 3250 | 260.75 | 260.75 | 161 | 68175 |
| 915750 | 10615 | 13.55 | 13.55 | 3300 | 307.15 | 307.15 | 82 | 82125 |
| 192375 | 2712 | 10.45 | 10.45 | 3350 | 364.79 | 315.80 | 5 | 900 |
| 714375 | 6406 | 8.10 | 8.10 | 3400 | 409.06 | 399.20 | 19 | 23850 |
| 119925 | 1367 | 6.40 | 6.40 | 3450 | 454.61 | 423.65 | 3 | 675 |
| 495900 | 4360 | 5.10 | 5.10 | 3500 | 501.20 | 495.00 | 3 | 63000 |
| 67050 | 533 | 4.10 | 4.10 | 3550 | — | — | — | — |
| 253575 | 1539 | 3.30 | 3.30 | 3600 | 596.65 | 499.35 | 0 | 2700 |
| 217575 | 1274 | 2.50 | 2.50 | 3700 | 694.08 | 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.