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 date6 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1335.15HCLTECH · archived level
Strikes59Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 6 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 900 | — | 0.65 | 0 | 1200 |
| — | — | — | — | 940 | — | 3.20 | 0 | 10000 |
| 800 | 0 | 196.55 | 378.17 | 960 | — | 0.35 | 1 | 20000 |
| 800 | 0 | 187.15 | 368.21 | 970 | — | — | — | — |
| 5600 | 0 | 385.00 | 358.24 | 980 | — | 0.40 | 0 | 6800 |
| 800 | 0 | 168.70 | 348.27 | 990 | — | 0.50 | 0 | 29200 |
| 4000 | 0 | 354.65 | 338.30 | 1000 | — | 0.55 | 5 | 42400 |
| 7200 | 0 | 150.65 | 328.34 | 1010 | — | 0.65 | 0 | 165200 |
| 1600 | 0 | 141.85 | 318.37 | 1020 | 0.01 | 0.65 | 0 | 2400 |
| 800 | 0 | 133.15 | 308.41 | 1030 | 0.01 | 0.60 | 0 | 800 |
| 1200 | 0 | 124.65 | 298.45 | 1040 | 0.02 | 0.55 | 0 | 33200 |
| 7200 | 0 | 295.00 | 288.49 | 1050 | 0.03 | 0.55 | 0 | 27600 |
| 20800 | 0 | 143.65 | 278.54 | 1060 | 0.05 | 0.85 | 0 | 16800 |
| 1200 | 0 | 100.40 | 268.59 | 1070 | 0.07 | 0.85 | 0 | 7200 |
| 4000 | 0 | 283.05 | 258.66 | 1080 | 0.11 | 1.70 | 0 | 18400 |
| 10400 | 0 | 159.65 | 248.74 | 1090 | 0.15 | 1.10 | 0 | 17200 |
| 50000 | 4 | 244.50 | 238.83 | 1100 | 0.95 | 0.95 | 152 | 536800 |
| 400 | 1 | 231.35 | 228.96 | 1110 | 0.31 | 0.90 | 3 | 16000 |
| 21200 | 2 | 221.55 | 219.11 | 1120 | 0.43 | 1.25 | 1 | 18000 |
| 3600 | 2 | 211.70 | 209.31 | 1130 | 0.60 | 1.10 | 0 | 4800 |
| 22000 | 0 | 240.00 | 199.55 | 1140 | 1.40 | 1.40 | 1 | 26000 |
| 36400 | 0 | 211.00 | 189.86 | 1150 | 1.09 | 1.30 | 3 | 63600 |
| 36000 | 0 | 200.80 | 180.24 | 1160 | 1.44 | 1.50 | 3 | 43200 |
| 34000 | 0 | 188.65 | 170.72 | 1170 | 1.88 | 1.80 | 13 | 14400 |
| 46000 | 0 | 189.90 | 161.30 | 1180 | 2.05 | 2.05 | 9 | 74400 |
| 2000 | 0 | 119.00 | 152.02 | 1190 | 2.30 | 2.30 | 10 | 19600 |
| 217200 | 26 | 145.00 | 145.00 | 1200 | 2.95 | 2.95 | 283 | 403600 |
| 84800 | 3 | 139.25 | 139.25 | 1210 | 3.25 | 3.25 | 67 | 21600 |
| 32000 | 2 | 123.00 | 123.00 | 1220 | 3.65 | 3.65 | 74 | 118800 |
| 42800 | 0 | 136.40 | 116.58 | 1230 | 4.75 | 4.75 | 112 | 42800 |
| 48800 | 6 | 117.45 | 108.26 | 1240 | 5.50 | 5.50 | 76 | 109200 |
| 126400 | 14 | 96.90 | 96.90 | 1250 | 7.15 | 7.15 | 493 | 214400 |
| 168000 | 5 | 91.05 | 91.05 | 1260 | 8.60 | 8.60 | 147 | 155600 |
| 103200 | 29 | 86.00 | 86.00 | 1270 | 9.15 | 9.15 | 101 | 90000 |
| 63200 | 15 | 75.85 | 75.85 | 1280 | 11.70 | 11.70 | 168 | 152000 |
| 37200 | 1 | 69.00 | 69.00 | 1290 | 13.65 | 13.65 | 218 | 58000 |
| 299600 | 514 | 62.55 | 62.55 | 1300 | 16.75 | 16.75 | 1090 | 472000 |
| 86800 | 71 | 52.80 | 52.80 | 1310 | 19.85 | 19.85 | 345 | 140000 |
| 179200 | 246 | 49.25 | 49.25 | 1320 | 22.80 | 22.80 | 639 | 232000 |
| 100000 | 338 | 42.40 | 42.40 | 1330 | 27.45 | 27.45 | 738 | 132800 |
| 213600 | 1692 | 36.80 | 36.80 | 1340 | 31.80 | 31.80 | 2122 | 325200 |
| 286000 | 1802 | 32.20 | 32.20 | 1350 | 35.30 | 35.30 | 732 | 220000 |
| 390000 | 2232 | 27.40 | 27.40 | 1360 | 42.85 | 42.85 | 656 | 193200 |
| 275600 | 1027 | 22.55 | 22.55 | 1370 | 46.70 | 46.70 | 239 | 92800 |
| 347600 | 845 | 20.15 | 20.15 | 1380 | 53.50 | 53.50 | 220 | 104400 |
| 290800 | 465 | 17.05 | 17.05 | 1390 | 59.55 | 59.55 | 31 | 59200 |
| 737200 | 2543 | 13.95 | 13.95 | 1400 | 68.65 | 68.65 | 95 | 129200 |
| 94800 | 313 | 11.80 | 11.80 | 1410 | 87.72 | 320.80 | 0 | 0 |
| 120400 | 519 | 9.60 | 9.60 | 1420 | 83.20 | 83.20 | 16 | 15600 |
| 68800 | 138 | 8.00 | 8.00 | 1430 | 103.22 | 282.20 | 0 | 0 |
| 161200 | 389 | 6.75 | 6.75 | 1440 | 99.10 | 99.10 | 5 | 16000 |
| 97200 | 213 | 5.35 | 5.35 | 1450 | 119.71 | 95.55 | 0 | 800 |
| 172000 | 465 | 4.35 | 4.35 | 1460 | 128.27 | 117.30 | 0 | 15200 |
| 1600 | 17 | 3.30 | 3.30 | 1470 | 137.01 | 320.55 | 0 | 0 |
| 266400 | 313 | 3.00 | 3.00 | 1480 | 145.92 | 125.00 | 0 | 0 |
| 0 | 0 | 2.30 | 4.81 | 1490 | 154.97 | 312.05 | 0 | 0 |
| 250800 | 138 | 2.15 | 2.15 | 1500 | 164.15 | 159.50 | 1 | 2400 |
| 145200 | 124 | 1.45 | 1.45 | 1520 | 182.84 | 341.75 | 0 | 0 |
| 155200 | 114 | 1.15 | 1.15 | 1540 | 201.89 | 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.