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 date4 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1369.89HCLTECH · archived level
Strikes59Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 4 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 | 413.24 | 960 | — | 0.35 | 0 | 20000 |
| 800 | 0 | 187.15 | 403.28 | 970 | — | — | — | — |
| 5600 | 0 | 385.00 | 393.31 | 980 | — | 0.40 | 0 | 6800 |
| 800 | 0 | 168.70 | 383.35 | 990 | — | 0.50 | 0 | 29600 |
| 4000 | 0 | 354.65 | 373.38 | 1000 | 0.50 | 0.50 | 10 | 40400 |
| 7200 | 0 | 150.65 | 363.42 | 1010 | — | 0.65 | 5 | 165200 |
| 1600 | 0 | 141.85 | 353.46 | 1020 | 0.01 | 0.65 | 0 | 2400 |
| 800 | 0 | 133.15 | 343.49 | 1030 | 0.01 | 0.60 | 3 | 800 |
| 1200 | 0 | 124.65 | 333.53 | 1040 | 0.01 | 0.55 | 17 | 33200 |
| 7200 | 0 | 295.00 | 323.58 | 1050 | 0.02 | 0.80 | 7 | 28400 |
| 20800 | 0 | 143.65 | 313.62 | 1060 | 0.03 | 0.85 | 5 | 16800 |
| 1200 | 0 | 100.40 | 303.67 | 1070 | 0.04 | 0.85 | 0 | 7200 |
| 4000 | 6 | 283.05 | 293.73 | 1080 | 0.06 | 1.70 | 0 | 18400 |
| 10400 | 0 | 159.65 | 283.79 | 1090 | 0.09 | 1.10 | 0 | 17200 |
| 51600 | 0 | 247.50 | 273.86 | 1100 | 1.00 | 1.00 | 244 | 382800 |
| 2000 | 0 | 250.50 | 263.95 | 1110 | 0.19 | 2.00 | 0 | 17200 |
| 22000 | 0 | 248.40 | 254.06 | 1120 | 0.26 | 1.10 | 0 | 18400 |
| 4400 | 0 | 230.70 | 244.20 | 1130 | 1.20 | 1.20 | 25 | 7600 |
| 22000 | 0 | 240.00 | 234.36 | 1140 | 0.49 | 1.40 | 5 | 26000 |
| 36400 | 0 | 211.00 | 224.56 | 1150 | 1.45 | 1.45 | 83 | 64000 |
| 38400 | 0 | 185.00 | 214.81 | 1160 | 1.80 | 1.80 | 61 | 43600 |
| 36400 | 6 | 200.55 | 205.13 | 1170 | 1.15 | 1.80 | 1 | 19200 |
| 46000 | 3 | 189.90 | 195.51 | 1180 | 2.00 | 2.00 | 70 | 77200 |
| 2000 | 0 | 119.00 | 185.97 | 1190 | 2.20 | 2.20 | 9 | 19600 |
| 226800 | 5 | 165.00 | 165.00 | 1200 | 2.60 | 2.60 | 405 | 409600 |
| 85600 | 12 | 146.05 | 167.21 | 1210 | 2.95 | 2.95 | 17 | 18800 |
| 32400 | 5 | 147.25 | 158.02 | 1220 | 3.45 | 3.45 | 152 | 114400 |
| 42800 | 9 | 127.65 | 148.99 | 1230 | 4.30 | 4.30 | 48 | 55200 |
| 49600 | 0 | 134.85 | 140.12 | 1240 | 4.85 | 4.85 | 112 | 105200 |
| 129200 | 31 | 118.00 | 118.00 | 1250 | 5.70 | 5.70 | 358 | 201600 |
| 168400 | 4 | 106.90 | 122.97 | 1260 | 6.85 | 6.85 | 115 | 159600 |
| 108000 | 16 | 101.05 | 101.05 | 1270 | 8.00 | 8.00 | 50 | 74800 |
| 67200 | 22 | 87.25 | 106.73 | 1280 | 9.45 | 9.45 | 182 | 148400 |
| 37200 | 0 | 88.80 | 99.00 | 1290 | 11.35 | 11.35 | 137 | 70400 |
| 315200 | 109 | 76.10 | 76.10 | 1300 | 13.20 | 13.20 | 888 | 602400 |
| 89600 | 17 | 66.55 | 66.55 | 1310 | 15.75 | 15.75 | 346 | 101600 |
| 186000 | 92 | 60.45 | 60.45 | 1320 | 18.55 | 18.55 | 755 | 222000 |
| 90400 | 149 | 53.85 | 53.85 | 1330 | 21.60 | 21.60 | 464 | 113600 |
| 218800 | 390 | 47.50 | 47.50 | 1340 | 25.35 | 25.35 | 1180 | 350000 |
| 242000 | 848 | 41.75 | 41.75 | 1350 | 29.25 | 29.25 | 901 | 249600 |
| 347200 | 1729 | 36.35 | 36.35 | 1360 | 33.75 | 33.75 | 1101 | 200000 |
| 268400 | 961 | 31.50 | 31.50 | 1370 | 38.80 | 38.80 | 409 | 90400 |
| 312800 | 933 | 27.05 | 27.05 | 1380 | 43.85 | 43.85 | 316 | 104800 |
| 260000 | 655 | 22.95 | 22.95 | 1390 | 50.45 | 50.45 | 28 | 58400 |
| 726000 | 4358 | 19.60 | 19.60 | 1400 | 57.05 | 57.05 | 152 | 136400 |
| 107200 | 652 | 16.50 | 16.50 | 1410 | 66.36 | 320.80 | 0 | 0 |
| 136400 | 604 | 13.85 | 13.85 | 1420 | 72.84 | 85.05 | 0 | 16000 |
| 52800 | 278 | 11.65 | 11.65 | 1430 | 79.61 | 282.20 | 0 | 0 |
| 138000 | 549 | 9.75 | 9.75 | 1440 | 86.68 | 95.20 | 0 | 9600 |
| 78800 | 536 | 8.05 | 8.05 | 1450 | 94.09 | 95.55 | 0 | 800 |
| 196000 | 523 | 6.75 | 6.75 | 1460 | 103.25 | 103.25 | 14 | 15600 |
| 0 | 0 | 2.00 | 14.51 | 1470 | 109.49 | 320.55 | 0 | 0 |
| 268800 | 458 | 4.70 | 4.70 | 1480 | 117.56 | 125.00 | 0 | 0 |
| 0 | 0 | 2.30 | 10.93 | 1490 | 125.84 | 312.05 | 0 | 0 |
| 206400 | 990 | 3.25 | 3.25 | 1500 | 134.31 | 132.00 | 0 | 1600 |
| 150800 | 1726 | 2.30 | 2.30 | 1520 | 151.76 | 341.75 | 0 | 0 |
| 146400 | 1689 | 1.60 | 1.60 | 1540 | 169.79 | 448.30 | 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.