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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2923.99TRENT · archived level
Strikes26Published for this date and expiry
TRENT option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11250 | 0 | 610.00 | 525.59 | 2400 | 0.25 | 0.25 | 17 | 13500 |
| 2250 | 0 | 518.00 | 425.66 | 2500 | 0.15 | 0.15 | 47 | 25425 |
| 1800 | 0 | 503.35 | 375.73 | 2550 | 0.35 | 0.35 | 10 | 6975 |
| 450 | 0 | 410.00 | 325.91 | 2600 | 0.25 | 0.25 | 55 | 60525 |
| 1125 | 0 | 300.25 | 276.43 | 2650 | 0.30 | 0.30 | 185 | 41175 |
| 14400 | 1 | 246.00 | 227.82 | 2700 | 0.45 | 0.45 | 619 | 65025 |
| 8325 | 0 | 230.00 | 181.05 | 2750 | 0.45 | 0.45 | 293 | 30375 |
| 47250 | 71 | 115.15 | 115.15 | 2800 | 1.45 | 1.45 | 1058 | 144000 |
| 28575 | 0 | 123.50 | 99.01 | 2850 | 3.65 | 3.65 | 2226 | 86175 |
| 258975 | 2657 | 28.05 | 28.05 | 2900 | 12.30 | 12.30 | 6204 | 286425 |
| 235800 | 5534 | 10.05 | 10.05 | 2950 | 43.35 | 43.35 | 3034 | 195525 |
| 89775 | 2215 | 7.75 | 7.75 | 2960 | — | — | — | — |
| 873900 | 11010 | 4.70 | 4.70 | 3000 | 88.45 | 88.45 | 1821 | 328725 |
| 344700 | 3783 | 2.50 | 2.50 | 3050 | 135.70 | 135.70 | 170 | 120375 |
| 903375 | 4542 | 1.55 | 1.55 | 3100 | 185.90 | 185.90 | 142 | 182025 |
| 342000 | 2516 | 1.15 | 1.15 | 3150 | 237.00 | 237.00 | 5 | 84825 |
| 752850 | 4955 | 0.90 | 0.90 | 3200 | 285.40 | 285.40 | 54 | 183375 |
| 241200 | 839 | 0.70 | 0.70 | 3250 | 324.37 | 291.30 | 0 | 64350 |
| 274050 | 1290 | 0.40 | 0.40 | 3300 | 382.60 | 382.60 | 7 | 59625 |
| 52875 | 135 | 0.55 | 0.55 | 3350 | 423.84 | 362.10 | 0 | 450 |
| 343575 | 383 | 0.25 | 0.25 | 3400 | 473.77 | 480.00 | 11 | 19800 |
| 41850 | 38 | 0.25 | 0.25 | 3450 | 523.72 | 531.00 | 2 | 225 |
| 156600 | 306 | 0.25 | 0.25 | 3500 | 573.68 | 585.00 | 7 | 62325 |
| 22500 | 20 | 0.20 | — | 3550 | — | — | — | — |
| 73350 | 159 | 0.20 | 0.20 | 3600 | 673.62 | 630.00 | 0 | 1800 |
| 91125 | 57 | 0.20 | 0.20 | 3700 | 773.55 | 766.00 | 1 | 900 |
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.