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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2942.11TRENT · archived level
Strikes26Published for this date and expiry
TRENT option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11250 | 0 | 610.00 | 544.91 | 2400 | 0.02 | 0.40 | 0 | 13275 |
| 2250 | 0 | 518.00 | 445.19 | 2500 | 0.18 | 0.60 | 14 | 38700 |
| 1800 | 0 | 503.35 | 395.56 | 2550 | 1.00 | 1.00 | 1 | 9000 |
| 450 | 0 | 410.00 | 346.37 | 2600 | 1.00 | 1.00 | 53 | 70875 |
| 1125 | 0 | 300.25 | 298.02 | 2650 | 1.20 | 1.20 | 162 | 61425 |
| 15075 | 20 | 250.75 | 251.12 | 2700 | 1.95 | 1.95 | 126 | 140625 |
| 8775 | 2 | 229.50 | 206.51 | 2750 | 2.95 | 2.95 | 377 | 65925 |
| 51300 | 86 | 158.80 | 158.80 | 2800 | 5.00 | 5.00 | 1354 | 167850 |
| 28575 | 240 | 116.85 | 116.85 | 2850 | 9.70 | 9.70 | 1039 | 97425 |
| 288225 | 1651 | 75.90 | 75.90 | 2900 | 20.90 | 20.90 | 3183 | 364050 |
| 203625 | 4639 | 46.05 | 46.05 | 2950 | 40.65 | 40.65 | 3644 | 295425 |
| 124875 | 2336 | 41.40 | 41.40 | 2960 | — | — | — | — |
| 1133775 | 9112 | 25.80 | 25.80 | 3000 | 70.90 | 70.90 | 2647 | 572850 |
| 466200 | 3876 | 13.80 | 13.80 | 3050 | 107.65 | 107.65 | 275 | 135450 |
| 1237275 | 6338 | 7.90 | 7.90 | 3100 | 150.75 | 150.75 | 488 | 304650 |
| 617625 | 3224 | 5.35 | 5.35 | 3150 | 216.86 | 205.55 | 45 | 90450 |
| 1144125 | 4174 | 3.50 | 3.50 | 3200 | 245.30 | 245.30 | 64 | 222975 |
| 330750 | 865 | 2.60 | 2.60 | 3250 | 308.32 | 290.75 | 0 | 65475 |
| 493200 | 1582 | 1.80 | 1.80 | 3300 | 356.34 | 330.00 | 0 | 67725 |
| 117675 | 154 | 1.55 | 1.55 | 3350 | 405.19 | 362.10 | 0 | 450 |
| 459900 | 879 | 1.05 | 1.05 | 3400 | 454.54 | 420.15 | 4 | 23175 |
| 57825 | 79 | 1.00 | 1.00 | 3450 | 504.17 | 423.65 | 0 | 675 |
| 258975 | 414 | 0.80 | 0.80 | 3500 | 553.96 | 495.00 | 0 | 63000 |
| 29025 | 33 | 0.80 | 0.06 | 3550 | — | — | — | — |
| 121950 | 148 | 0.60 | 0.60 | 3600 | 653.74 | 586.00 | 0 | 2475 |
| 110250 | 48 | 0.75 | 0.75 | 3700 | 753.60 | 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.