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
Underlying558.00HINDZINC · archived level
Strikes24Published for this date and expiry
HINDZINC 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 | |
| 0 | 3 | 123.30 | 118.51 | 440 | — | 0.20 | 0 | 64925 |
| 12250 | 9 | 103.50 | 98.55 | 460 | 0.20 | 0.20 | 3 | 167825 |
| — | — | — | — | 470 | 0.04 | 0.15 | 2 | 39200 |
| 22050 | 0 | 87.20 | 78.66 | 480 | 0.15 | 0.15 | 48 | 188650 |
| 28175 | 15 | 75.10 | 68.83 | 490 | 0.27 | 0.30 | 1 | 101675 |
| 365050 | 4 | 62.35 | 59.18 | 500 | 0.55 | 0.55 | 224 | 1915900 |
| 25725 | 6 | 48.80 | 48.80 | 510 | 0.65 | 0.65 | 55 | 377300 |
| 191100 | 0 | 52.50 | 40.95 | 520 | 0.95 | 0.95 | 116 | 509600 |
| 737450 | 31 | 30.20 | 30.20 | 530 | 1.60 | 1.60 | 309 | 1672125 |
| 460600 | 139 | 21.40 | 21.40 | 540 | 2.70 | 2.70 | 517 | 1078000 |
| 1561875 | 283 | 13.75 | 13.75 | 550 | 5.10 | 5.10 | 865 | 1512875 |
| 968975 | 1153 | 8.25 | 8.25 | 560 | 9.65 | 9.65 | 1259 | 1031450 |
| 1795850 | 2391 | 4.65 | 4.65 | 570 | 16.00 | 16.00 | 664 | 942025 |
| 2045750 | 2078 | 2.60 | 2.60 | 580 | 23.60 | 23.60 | 217 | 731325 |
| 2198875 | 1503 | 1.40 | 1.40 | 590 | 32.65 | 32.65 | 88 | 597800 |
| 6566000 | 3027 | 1.00 | 1.00 | 600 | 42.35 | 42.35 | 146 | 1242150 |
| 2503900 | 1494 | 0.60 | 0.60 | 610 | 51.80 | 51.80 | 19 | 329525 |
| 2137625 | 1505 | 0.45 | 0.45 | 620 | 62.14 | 61.45 | 18 | 525525 |
| 899150 | 231 | 0.35 | 0.35 | 630 | 71.74 | 68.00 | 1 | 278075 |
| 1027775 | 315 | 0.30 | 0.30 | 640 | 81.51 | 76.20 | 0 | 69825 |
| 705600 | 167 | 0.30 | 0.30 | 650 | 91.37 | 86.60 | 2 | 138425 |
| 856275 | 142 | 0.25 | 0.25 | 660 | 101.30 | 72.25 | 0 | 31850 |
| 210700 | 57 | 0.15 | 0.15 | 670 | 111.25 | 87.10 | 0 | 1225 |
| 405475 | 103 | 0.20 | 0.01 | 680 | 121.22 | 113.15 | 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.