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
Underlying561.90HINDZINC · archived level
Strikes24Published for this date and expiry
HINDZINC 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 | |
| 0 | 0 | 152.55 | 122.72 | 440 | 0.01 | 0.20 | 16 | 64925 |
| 12250 | 0 | 135.75 | 102.83 | 460 | 0.09 | 0.20 | 87 | 171500 |
| — | — | — | — | 470 | 0.19 | 0.40 | 16 | 39200 |
| 25725 | 0 | 92.15 | 83.18 | 480 | 0.50 | 0.50 | 109 | 126175 |
| 24500 | 0 | 106.00 | 73.56 | 490 | 0.65 | 0.65 | 128 | 102900 |
| 384650 | 12 | 61.25 | 61.25 | 500 | 0.85 | 0.85 | 1364 | 2084950 |
| 28175 | 6 | 55.40 | 55.20 | 510 | 1.10 | 1.10 | 761 | 411600 |
| 194775 | 0 | 58.50 | 46.68 | 520 | 1.45 | 1.45 | 877 | 520625 |
| 777875 | 118 | 32.95 | 32.95 | 530 | 2.20 | 2.20 | 1654 | 1349950 |
| 537775 | 266 | 24.25 | 24.25 | 540 | 3.65 | 3.65 | 2638 | 1176000 |
| 1539825 | 504 | 17.05 | 17.05 | 550 | 6.05 | 6.05 | 4240 | 1598625 |
| 913850 | 2342 | 11.30 | 11.30 | 560 | 10.35 | 10.35 | 4775 | 1195600 |
| 1843625 | 3046 | 7.40 | 7.40 | 570 | 16.25 | 16.25 | 2810 | 1122100 |
| 2396100 | 3373 | 4.85 | 4.85 | 580 | 23.40 | 23.40 | 1238 | 793800 |
| 2018800 | 3269 | 2.90 | 2.90 | 590 | 31.60 | 31.60 | 812 | 652925 |
| 7125825 | 5917 | 1.95 | 1.95 | 600 | 41.05 | 41.05 | 296 | 1571675 |
| 2603125 | 3022 | 1.35 | 1.35 | 610 | 50.00 | 50.00 | 27 | 369950 |
| 2605575 | 2988 | 1.00 | 1.00 | 620 | 59.73 | 60.15 | 29 | 565950 |
| 967750 | 2053 | 0.70 | 0.70 | 630 | 68.78 | 66.85 | 1 | 278075 |
| 1182125 | 712 | 0.55 | 0.55 | 640 | 78.12 | 76.20 | 17 | 69825 |
| 771750 | 697 | 0.45 | 0.45 | 650 | 87.67 | 73.70 | 0 | 138425 |
| 852600 | 522 | 0.40 | 0.40 | 660 | 97.37 | 72.25 | 0 | 31850 |
| 243775 | 156 | 0.35 | 0.35 | 670 | 107.16 | 87.10 | 0 | 1225 |
| 497350 | 305 | 0.30 | 0.30 | 680 | 117.03 | 86.70 | 0 | 102900 |
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.