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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2952.98TRENT · archived level
Strikes26Published for this date and expiry
TRENT option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11250 | 0 | 610.00 | 555.37 | 2400 | — | 0.40 | 0 | 13275 |
| 2250 | 0 | 518.00 | 455.53 | 2500 | 0.55 | 0.55 | 5 | 37575 |
| 1800 | 0 | 503.35 | 405.72 | 2550 | 0.20 | 1.00 | 1 | 9000 |
| 450 | 0 | 410.00 | 356.17 | 2600 | 0.60 | 0.65 | 68 | 63675 |
| 1125 | 0 | 300.25 | 307.17 | 2650 | 0.60 | 0.60 | 83 | 60525 |
| 14850 | 2 | 270.75 | 259.26 | 2700 | 1.45 | 1.45 | 338 | 139500 |
| 8550 | 7 | 201.65 | 201.65 | 2750 | 2.10 | 2.10 | 186 | 68400 |
| 49050 | 99 | 154.70 | 154.70 | 2800 | 3.15 | 3.15 | 621 | 145800 |
| 29925 | 143 | 104.90 | 104.90 | 2850 | 6.15 | 6.15 | 1056 | 86625 |
| 258975 | 1687 | 62.95 | 62.95 | 2900 | 14.70 | 14.70 | 3208 | 332775 |
| 194850 | 3734 | 33.60 | 33.60 | 2950 | 34.45 | 34.45 | 3494 | 249750 |
| 131850 | 4842 | 27.90 | 27.90 | 2960 | — | — | — | — |
| 1032525 | 8057 | 15.35 | 15.35 | 3000 | 66.40 | 66.40 | 2471 | 504675 |
| 456300 | 2949 | 7.05 | 7.05 | 3050 | 111.40 | 111.40 | 212 | 135000 |
| 1146825 | 5393 | 3.95 | 3.95 | 3100 | 154.95 | 154.95 | 365 | 265275 |
| 558900 | 2783 | 2.85 | 2.85 | 3150 | 209.20 | 209.20 | 83 | 85725 |
| 1078875 | 3772 | 2.10 | 2.10 | 3200 | 255.00 | 255.00 | 100 | 205650 |
| 303975 | 566 | 1.60 | 1.60 | 3250 | 297.06 | 291.30 | 12 | 64350 |
| 433125 | 770 | 1.20 | 1.20 | 3300 | 345.39 | 330.00 | 0 | 67725 |
| 94725 | 263 | 1.00 | 1.00 | 3350 | 394.48 | 362.10 | 0 | 450 |
| 400500 | 531 | 0.80 | 0.80 | 3400 | 444.00 | 420.15 | 0 | 23175 |
| 52650 | 49 | 0.60 | 0.16 | 3450 | 493.74 | 423.65 | 0 | 675 |
| 234000 | 308 | 0.65 | 0.65 | 3500 | 543.60 | 539.35 | 2 | 63000 |
| 27225 | 10 | 0.55 | 0.55 | 3550 | — | — | — | — |
| 104850 | 138 | 0.60 | 0.60 | 3600 | 643.45 | 652.00 | 4 | 1800 |
| 108450 | 37 | 0.50 | 0.50 | 3700 | 743.34 | 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.