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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1356.53HCLTECH · archived level
Strikes59Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 7 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 | 399.39 | 960 | — | 0.25 | 2 | 19600 |
| 800 | 0 | 187.15 | 389.42 | 970 | — | — | — | — |
| 5600 | 0 | 385.00 | 379.45 | 980 | — | 0.40 | 0 | 6800 |
| 800 | 0 | 168.70 | 369.48 | 990 | — | 0.50 | 0 | 29200 |
| 4000 | 0 | 354.65 | 359.51 | 1000 | — | 0.55 | 0 | 42400 |
| 7200 | 0 | 150.65 | 349.54 | 1010 | — | 0.65 | 0 | 165200 |
| 1600 | 0 | 141.85 | 339.57 | 1020 | — | 0.65 | 0 | 2400 |
| 800 | 0 | 133.15 | 329.60 | 1030 | — | 0.60 | 0 | 800 |
| 1200 | 0 | 124.65 | 319.63 | 1040 | 0.01 | 0.55 | 0 | 33200 |
| 7200 | 0 | 295.00 | 309.67 | 1050 | 0.01 | 0.55 | 0 | 27600 |
| 22000 | 8 | 300.45 | 300.45 | 1060 | 0.02 | 0.85 | 0 | 16800 |
| 1200 | 0 | 100.40 | 289.74 | 1070 | 0.03 | 0.65 | 19 | 6400 |
| 4000 | 0 | 283.05 | 279.79 | 1080 | 0.04 | 1.70 | 0 | 18400 |
| 10400 | 15 | 275.00 | 269.84 | 1090 | 0.06 | 1.10 | 0 | 17200 |
| 49600 | 9 | 260.30 | 259.90 | 1100 | 0.85 | 0.85 | 83 | 530000 |
| 400 | 0 | 231.35 | 249.97 | 1110 | 0.13 | 0.90 | 0 | 16000 |
| 21200 | 0 | 221.55 | 240.06 | 1120 | 0.19 | 1.25 | 0 | 18000 |
| 3600 | 0 | 211.70 | 230.17 | 1130 | 0.27 | 1.10 | 0 | 4800 |
| 22000 | 0 | 240.00 | 220.31 | 1140 | 0.39 | 0.85 | 1 | 26000 |
| 35600 | 4 | 198.00 | 210.49 | 1150 | 1.05 | 1.05 | 39 | 70400 |
| 36000 | 0 | 200.80 | 200.72 | 1160 | 1.15 | 1.15 | 19 | 38800 |
| 34000 | 0 | 188.65 | 191.00 | 1170 | 0.98 | 1.80 | 0 | 14400 |
| 46000 | 0 | 189.90 | 181.36 | 1180 | 1.55 | 1.55 | 48 | 71600 |
| 2000 | 0 | 119.00 | 171.80 | 1190 | 2.05 | 2.05 | 121 | 39200 |
| 189200 | 142 | 162.55 | 162.55 | 1200 | 1.95 | 1.95 | 390 | 387200 |
| 84800 | 0 | 139.25 | 153.02 | 1210 | 2.89 | 2.35 | 10 | 22000 |
| 32000 | 0 | 123.00 | 143.84 | 1220 | 2.60 | 2.60 | 105 | 114800 |
| 49600 | 44 | 142.75 | 134.82 | 1230 | 3.05 | 3.05 | 77 | 30800 |
| 48800 | 0 | 117.45 | 125.99 | 1240 | 3.75 | 3.75 | 272 | 72400 |
| 114400 | 59 | 115.60 | 115.60 | 1250 | 4.65 | 4.65 | 453 | 222000 |
| 168000 | 4 | 96.00 | 108.99 | 1260 | 5.45 | 5.45 | 339 | 148000 |
| 102000 | 11 | 96.00 | 100.87 | 1270 | 6.65 | 6.65 | 264 | 70400 |
| 57600 | 26 | 86.25 | 93.02 | 1280 | 8.50 | 8.50 | 346 | 150000 |
| 37200 | 21 | 78.05 | 85.53 | 1290 | 9.95 | 9.95 | 177 | 71600 |
| 268800 | 504 | 72.00 | 72.00 | 1300 | 11.60 | 11.60 | 1334 | 462800 |
| 89200 | 89 | 62.45 | 62.45 | 1310 | 14.75 | 14.75 | 387 | 155200 |
| 176800 | 84 | 55.75 | 55.75 | 1320 | 17.20 | 17.20 | 1141 | 255200 |
| 92400 | 194 | 48.80 | 48.80 | 1330 | 20.35 | 20.35 | 853 | 134000 |
| 172400 | 1214 | 44.00 | 44.00 | 1340 | 23.50 | 23.50 | 1868 | 312400 |
| 267600 | 3617 | 37.85 | 37.85 | 1350 | 27.90 | 27.90 | 3485 | 268800 |
| 361600 | 4731 | 32.60 | 32.60 | 1360 | 32.25 | 32.25 | 1785 | 262800 |
| 344000 | 4182 | 27.60 | 27.60 | 1370 | 37.00 | 37.00 | 802 | 116000 |
| 315200 | 2252 | 23.30 | 23.30 | 1380 | 44.70 | 44.70 | 252 | 95200 |
| 272800 | 953 | 19.65 | 19.65 | 1390 | 49.35 | 49.35 | 26 | 59200 |
| 679200 | 5675 | 16.50 | 16.50 | 1400 | 54.55 | 54.55 | 199 | 151200 |
| 92800 | 586 | 13.70 | 13.70 | 1410 | 71.94 | 320.80 | 0 | 0 |
| 153600 | 1023 | 11.20 | 11.20 | 1420 | 72.80 | 72.80 | 24 | 19200 |
| 76000 | 505 | 9.25 | 9.25 | 1430 | 86.39 | 282.20 | 0 | 0 |
| 144400 | 545 | 7.65 | 7.65 | 1440 | 85.00 | 85.00 | 9 | 17200 |
| 98000 | 347 | 6.25 | 6.25 | 1450 | 101.87 | 96.30 | 2 | 800 |
| 187600 | 1176 | 5.15 | 5.15 | 1460 | 110.01 | 103.00 | 4 | 15600 |
| 25600 | 279 | 4.15 | 4.15 | 1470 | 118.37 | 320.55 | 0 | 0 |
| 268400 | 1087 | 3.40 | 3.40 | 1480 | 126.93 | 125.00 | 0 | 0 |
| 0 | 0 | 2.30 | 6.65 | 1490 | 135.68 | 312.05 | 0 | 0 |
| 202800 | 743 | 2.25 | 2.25 | 1500 | 144.59 | 159.50 | 0 | 2400 |
| 132400 | 158 | 1.60 | 1.60 | 1520 | 162.84 | 341.75 | 0 | 0 |
| 150400 | 311 | 1.15 | 1.15 | 1540 | 181.56 | 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.