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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2978.09TRENT · archived level
Strikes26Published for this date and expiry
TRENT option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11250 | 0 | 610.00 | 582.61 | 2400 | 0.90 | 0.90 | 4 | 15525 |
| 2250 | 0 | 518.00 | 483.41 | 2500 | 0.75 | 1.15 | 5 | 38250 |
| 1800 | 0 | 503.35 | 434.32 | 2550 | 1.70 | 1.70 | 1 | 9900 |
| 450 | 0 | 410.00 | 385.91 | 2600 | 2.20 | 2.20 | 38 | 74925 |
| 1125 | 0 | 300.25 | 338.59 | 2650 | 2.10 | 2.10 | 73 | 45675 |
| 17550 | 0 | 305.25 | 292.84 | 2700 | 2.70 | 2.70 | 255 | 144900 |
| 9675 | 0 | 257.60 | 249.25 | 2750 | 4.25 | 4.25 | 205 | 77625 |
| 50400 | 62 | 205.05 | 205.05 | 2800 | 7.80 | 7.80 | 1003 | 210375 |
| 38025 | 87 | 159.00 | 159.00 | 2850 | 11.95 | 11.95 | 1262 | 89325 |
| 306900 | 664 | 119.35 | 119.35 | 2900 | 21.00 | 21.00 | 2120 | 411300 |
| 117450 | 1155 | 84.30 | 84.30 | 2950 | 35.35 | 35.35 | 2523 | 190125 |
| 59850 | 821 | 78.85 | 78.85 | 2960 | — | — | — | — |
| 1026000 | 14042 | 57.70 | 57.70 | 3000 | 59.20 | 59.20 | 4727 | 640350 |
| 468900 | 4653 | 38.05 | 38.05 | 3050 | 89.05 | 89.05 | 1703 | 152325 |
| 1264950 | 5599 | 24.65 | 24.65 | 3100 | 128.85 | 128.85 | 295 | 375075 |
| 626625 | 3599 | 16.40 | 16.40 | 3150 | 165.35 | 165.35 | 132 | 91125 |
| 1350675 | 6282 | 11.05 | 11.05 | 3200 | 209.55 | 209.55 | 94 | 241200 |
| 348750 | 1153 | 7.70 | 7.70 | 3250 | 256.55 | 256.55 | 32 | 65925 |
| 627300 | 1892 | 5.65 | 5.65 | 3300 | 326.44 | 292.45 | 15 | 67950 |
| 125775 | 258 | 4.10 | 4.10 | 3350 | 372.68 | 362.10 | 0 | 450 |
| 562500 | 1041 | 2.95 | 2.95 | 3400 | 403.90 | 403.90 | 9 | 23400 |
| 70425 | 151 | 2.50 | 2.50 | 3450 | 468.34 | 423.65 | 0 | 675 |
| 326700 | 617 | 2.05 | 2.05 | 3500 | 517.18 | 495.00 | 0 | 63000 |
| 32400 | 70 | 1.60 | 1.60 | 3550 | — | — | — | — |
| 174825 | 194 | 1.30 | 1.30 | 3600 | 615.91 | 586.00 | 0 | 2475 |
| 130050 | 86 | 1.20 | 1.20 | 3700 | 715.33 | 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.