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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3000.01TRENT · archived level
Strikes26Published for this date and expiry
TRENT option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11250 | 33 | 630.00 | 605.93 | 2400 | 0.35 | 0.65 | 12 | 16425 |
| 2250 | 0 | 566.70 | 507.27 | 2500 | 1.25 | 1.25 | 581 | 57375 |
| 1800 | 0 | 503.35 | 458.63 | 2550 | 2.70 | 1.75 | 0 | 10125 |
| 450 | 1 | 410.00 | 410.82 | 2600 | 2.65 | 2.65 | 103 | 82575 |
| 1125 | 0 | 300.25 | 364.18 | 2650 | 2.95 | 2.95 | 21 | 44325 |
| 17775 | 3 | 323.65 | 319.15 | 2700 | 4.75 | 4.75 | 567 | 164250 |
| 12600 | 2 | 275.00 | 275.00 | 2750 | 5.85 | 5.85 | 249 | 83925 |
| 54450 | 24 | 237.00 | 235.78 | 2800 | 8.90 | 8.90 | 778 | 228375 |
| 39600 | 24 | 184.90 | 184.90 | 2850 | 13.70 | 13.70 | 416 | 83025 |
| 307575 | 252 | 142.25 | 142.25 | 2900 | 22.40 | 22.40 | 1889 | 405225 |
| 101250 | 372 | 106.40 | 106.40 | 2950 | 36.30 | 36.30 | 1032 | 105075 |
| 41175 | 246 | 99.90 | 99.90 | 2960 | — | — | — | — |
| 624600 | 4792 | 76.85 | 76.85 | 3000 | 55.40 | 55.40 | 3139 | 497700 |
| 531675 | 3434 | 54.20 | 54.20 | 3050 | 83.10 | 83.10 | 979 | 160425 |
| 1284075 | 4140 | 37.75 | 37.75 | 3100 | 118.05 | 118.05 | 633 | 410175 |
| 626850 | 1853 | 26.25 | 26.25 | 3150 | 155.15 | 155.15 | 293 | 105975 |
| 1528200 | 3585 | 18.50 | 18.50 | 3200 | 196.80 | 196.80 | 33 | 270900 |
| 488025 | 1568 | 13.30 | 13.30 | 3250 | 270.07 | 238.05 | 13 | 69975 |
| 762750 | 2223 | 9.65 | 9.65 | 3300 | 312.32 | 291.00 | 4 | 78075 |
| 144900 | 419 | 7.15 | 7.15 | 3350 | 356.43 | 315.80 | 0 | 900 |
| 615150 | 1508 | 5.30 | 5.30 | 3400 | 402.04 | 373.30 | 0 | 24300 |
| 100800 | 192 | 4.45 | 4.45 | 3450 | 448.82 | 423.65 | 0 | 675 |
| 398025 | 760 | 3.40 | 3.40 | 3500 | 496.49 | 495.00 | 0 | 63000 |
| 40950 | 132 | 2.85 | 2.85 | 3550 | — | — | — | — |
| 218475 | 436 | 2.30 | 2.30 | 3600 | 593.65 | 586.00 | 0 | 2475 |
| 163800 | 212 | 1.65 | 1.65 | 3700 | 692.23 | 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.