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 date3 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1376.93HCLTECH · archived level
Strikes56Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 3 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 900 | — | 0.20 | 0 | 400 |
| — | — | — | — | 940 | — | 3.20 | 0 | 10000 |
| 800 | 0 | 196.55 | 420.45 | 960 | — | 0.35 | 26 | 20000 |
| 800 | 0 | 187.15 | 410.48 | 970 | — | — | — | — |
| 5600 | 0 | 385.00 | 400.52 | 980 | — | 0.40 | 0 | 6800 |
| 800 | 0 | 168.70 | 390.56 | 990 | — | 0.50 | 3 | 29600 |
| 4000 | 0 | 354.65 | 380.60 | 1000 | — | 0.50 | 12 | 40000 |
| 7200 | 0 | 150.65 | 370.63 | 1010 | — | 0.65 | 13 | 164800 |
| 1600 | 0 | 141.85 | 360.67 | 1020 | 0.01 | 0.65 | 10 | 2400 |
| 800 | 0 | 133.15 | 350.71 | 1030 | 0.01 | 3.10 | 0 | 400 |
| 1200 | 0 | 124.65 | 340.75 | 1040 | 0.01 | 0.60 | 28 | 30800 |
| 7200 | 0 | 295.00 | 330.80 | 1050 | 0.02 | 0.75 | 4 | 28800 |
| 20800 | 0 | 143.65 | 320.85 | 1060 | 0.03 | 0.60 | 9 | 16400 |
| 1200 | 0 | 100.40 | 310.90 | 1070 | 0.05 | 0.85 | 0 | 7200 |
| 4000 | 0 | 245.00 | 300.96 | 1080 | 0.07 | 1.70 | 2 | 18400 |
| 10400 | 0 | 159.65 | 291.02 | 1090 | 0.10 | 1.10 | 0 | 17200 |
| 51600 | 0 | 247.50 | 281.10 | 1100 | 1.00 | 1.00 | 262 | 361600 |
| 2000 | 6 | 250.50 | 271.19 | 1110 | 0.19 | 2.00 | 0 | 17200 |
| 22000 | 4 | 248.40 | 248.40 | 1120 | 1.10 | 1.10 | 16 | 18400 |
| 4400 | 1 | 230.70 | 251.44 | 1130 | 0.37 | 1.35 | 5 | 9600 |
| 22000 | 0 | 240.00 | 241.60 | 1140 | 0.50 | 1.60 | 1 | 26000 |
| 36400 | 1 | 211.00 | 231.81 | 1150 | 1.45 | 1.45 | 35 | 49600 |
| 38400 | 1 | 185.00 | 222.05 | 1160 | 1.70 | 1.70 | 16 | 57200 |
| 36400 | 0 | 105.00 | 212.36 | 1170 | 1.14 | 2.40 | 1 | 19600 |
| 47200 | 4 | 172.00 | 202.73 | 1180 | 2.10 | 2.10 | 38 | 96000 |
| 2000 | 0 | 119.00 | 193.19 | 1190 | 2.70 | 2.70 | 24 | 20400 |
| 228800 | 34 | 171.15 | 171.15 | 1200 | 2.80 | 2.80 | 332 | 490800 |
| 86800 | 2 | 153.00 | 174.39 | 1210 | 3.02 | 3.40 | 53 | 21600 |
| 31200 | 15 | 146.00 | 165.17 | 1220 | 3.80 | 3.80 | 129 | 112000 |
| 42800 | 3 | 134.70 | 156.09 | 1230 | 4.45 | 4.45 | 84 | 55200 |
| 49600 | 9 | 134.85 | 134.85 | 1240 | 5.10 | 5.10 | 125 | 116000 |
| 133200 | 17 | 123.65 | 123.65 | 1250 | 6.10 | 6.10 | 473 | 229200 |
| 169200 | 1 | 112.00 | 129.88 | 1260 | 6.95 | 6.95 | 189 | 162400 |
| 108800 | 35 | 106.55 | 106.55 | 1270 | 8.30 | 8.30 | 138 | 74400 |
| 69600 | 36 | 85.75 | 113.46 | 1280 | 9.60 | 9.60 | 212 | 136400 |
| 37200 | 7 | 88.80 | 88.80 | 1290 | 11.25 | 11.25 | 155 | 71200 |
| 320400 | 444 | 82.10 | 82.10 | 1300 | 13.20 | 13.20 | 1344 | 590400 |
| 89600 | 57 | 74.65 | 74.65 | 1310 | 15.50 | 15.50 | 510 | 104800 |
| 196000 | 159 | 66.10 | 66.10 | 1320 | 18.20 | 18.20 | 986 | 279600 |
| 99200 | 338 | 59.65 | 59.65 | 1330 | 21.05 | 21.05 | 570 | 106400 |
| 210800 | 848 | 52.80 | 52.80 | 1340 | 24.35 | 24.35 | 2498 | 370000 |
| 240800 | 2778 | 47.10 | 47.10 | 1350 | 27.95 | 27.95 | 1447 | 246000 |
| 338800 | 2901 | 41.00 | 41.00 | 1360 | 32.45 | 32.45 | 1241 | 177200 |
| 246000 | 1208 | 36.00 | 36.00 | 1370 | 37.45 | 37.45 | 337 | 83600 |
| 314400 | 1493 | 31.25 | 31.25 | 1380 | 42.45 | 42.45 | 220 | 78000 |
| 266400 | 423 | 27.15 | 27.15 | 1390 | 51.76 | 62.25 | 0 | 57200 |
| 686400 | 4075 | 23.20 | 23.20 | 1400 | 53.95 | 53.95 | 133 | 138800 |
| 87600 | 388 | 19.85 | 19.85 | 1410 | 63.24 | 320.80 | 0 | 0 |
| 142000 | 586 | 16.80 | 16.80 | 1420 | 69.46 | 85.05 | 0 | 16000 |
| 86000 | 247 | 14.25 | 14.25 | 1430 | 75.98 | 282.20 | 0 | 0 |
| 202000 | 318 | 12.00 | 12.00 | 1440 | 82.79 | 95.20 | 0 | 9600 |
| 124800 | 259 | 9.90 | 9.90 | 1450 | 89.88 | 95.55 | 2 | 800 |
| 206000 | 411 | 8.65 | 8.65 | 1460 | 98.85 | 98.85 | 16 | 12800 |
| 271600 | 491 | 6.25 | 6.25 | 1480 | 112.70 | 125.00 | 0 | 0 |
| 318400 | 727 | 4.75 | 4.75 | 1500 | 132.00 | 132.00 | 1 | 1600 |
| 502800 | 1382 | 3.55 | 3.55 | 1520 | 146.10 | 341.75 | 0 | 0 |
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.