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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2946.01TRENT · archived level
Strikes26Published for this date and expiry
TRENT option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11250 | 0 | 610.00 | 549.23 | 2400 | 0.04 | 0.40 | 12 | 13275 |
| 2250 | 0 | 518.00 | 449.64 | 2500 | 0.31 | 1.00 | 18 | 38250 |
| 1800 | 0 | 503.35 | 400.19 | 2550 | 1.15 | 1.15 | 6 | 9000 |
| 450 | 0 | 410.00 | 351.27 | 2600 | 1.45 | 1.45 | 45 | 71325 |
| 1125 | 0 | 300.25 | 303.34 | 2650 | 2.05 | 2.05 | 55 | 45000 |
| 17550 | 2 | 268.25 | 256.99 | 2700 | 3.10 | 3.10 | 105 | 142650 |
| 9000 | 9 | 215.00 | 215.00 | 2750 | 4.30 | 4.30 | 174 | 72900 |
| 52650 | 51 | 170.00 | 170.00 | 2800 | 7.85 | 7.85 | 722 | 188550 |
| 36225 | 23 | 123.20 | 123.20 | 2850 | 13.65 | 13.65 | 545 | 81225 |
| 304200 | 563 | 84.95 | 84.95 | 2900 | 26.20 | 26.20 | 1549 | 376875 |
| 169875 | 1857 | 57.30 | 57.30 | 2950 | 45.25 | 45.25 | 2749 | 249075 |
| 94725 | 1104 | 52.25 | 52.25 | 2960 | — | — | — | — |
| 1144350 | 8494 | 36.65 | 36.65 | 3000 | 74.35 | 74.35 | 2609 | 629325 |
| 472725 | 2479 | 22.05 | 22.05 | 3050 | 112.70 | 112.70 | 674 | 132075 |
| 1272375 | 5341 | 13.55 | 13.55 | 3100 | 154.20 | 154.20 | 231 | 353250 |
| 644625 | 2678 | 9.10 | 9.10 | 3150 | 201.25 | 201.25 | 23 | 90225 |
| 1341900 | 4085 | 6.30 | 6.30 | 3200 | 259.91 | 237.85 | 84 | 234900 |
| 337275 | 728 | 4.60 | 4.60 | 3250 | 290.75 | 290.75 | 4 | 65475 |
| 546750 | 1551 | 3.45 | 3.45 | 3300 | 353.15 | 330.00 | 2 | 67725 |
| 125100 | 346 | 2.60 | 2.60 | 3350 | 401.52 | 362.10 | 0 | 450 |
| 534375 | 911 | 1.80 | 1.80 | 3400 | 450.55 | 435.75 | 3 | 23175 |
| 64800 | 87 | 1.95 | 1.95 | 3450 | 499.97 | 423.65 | 0 | 675 |
| 294750 | 429 | 1.40 | 1.40 | 3500 | 549.63 | 495.00 | 0 | 63000 |
| 30375 | 56 | 1.15 | 0.14 | 3550 | — | — | — | — |
| 139275 | 247 | 1.05 | 1.05 | 3600 | 649.28 | 586.00 | 0 | 2475 |
| 117225 | 100 | 0.70 | 0.01 | 3700 | 749.09 | 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.