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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1365.38HCLTECH · archived level
Strikes59Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 11 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 | 407.61 | 960 | — | 0.25 | 0 | 19200 |
| 800 | 0 | 187.15 | 397.63 | 970 | — | — | — | — |
| 5600 | 0 | 385.00 | 387.66 | 980 | 0.40 | 0.40 | 1 | 6400 |
| 800 | 0 | 168.70 | 377.68 | 990 | — | 0.50 | 0 | 29200 |
| 4000 | 0 | 354.65 | 367.70 | 1000 | — | 0.65 | 0 | 40000 |
| 7200 | 0 | 150.65 | 357.72 | 1010 | — | 0.60 | 0 | 171200 |
| 1600 | 0 | 141.85 | 347.75 | 1020 | — | 0.65 | 0 | 2400 |
| 800 | 0 | 133.15 | 337.77 | 1030 | — | 0.60 | 0 | 800 |
| 1200 | 0 | 124.65 | 327.80 | 1040 | — | 0.55 | 0 | 27200 |
| 7200 | 0 | 295.00 | 317.82 | 1050 | — | 0.50 | 1 | 27200 |
| 22000 | 0 | 300.45 | 307.84 | 1060 | — | 0.50 | 0 | 16800 |
| 1200 | 0 | 100.40 | 297.87 | 1070 | — | 0.65 | 0 | 6400 |
| 4000 | 0 | 283.05 | 287.89 | 1080 | 0.01 | 1.70 | 0 | 18400 |
| 14000 | 9 | 286.45 | 277.92 | 1090 | 0.01 | 1.10 | 0 | 17200 |
| 44400 | 20 | 271.00 | 271.00 | 1100 | 0.75 | 0.75 | 63 | 503200 |
| 400 | 0 | 231.35 | 257.98 | 1110 | 0.03 | 0.90 | 0 | 16000 |
| 21200 | 0 | 221.55 | 248.02 | 1120 | 0.04 | 0.90 | 0 | 18800 |
| 3600 | 0 | 211.70 | 238.07 | 1130 | 0.06 | 1.10 | 0 | 4800 |
| 22400 | 1 | 223.55 | 228.13 | 1140 | 0.10 | 1.10 | 14 | 24800 |
| 35600 | 2 | 224.50 | 218.20 | 1150 | 0.15 | 0.80 | 49 | 69200 |
| 36000 | 4 | 211.00 | 208.29 | 1160 | 0.22 | 1.15 | 11 | 28000 |
| 34000 | 0 | 188.65 | 198.42 | 1170 | 0.32 | 1.00 | 5 | 12800 |
| 46000 | 13 | 187.55 | 188.58 | 1180 | 1.30 | 1.30 | 69 | 56400 |
| 2000 | 0 | 119.00 | 178.80 | 1190 | 1.20 | 1.20 | 1 | 36000 |
| 163200 | 49 | 167.30 | 169.08 | 1200 | 1.50 | 1.50 | 124 | 362400 |
| 84800 | 0 | 139.25 | 159.44 | 1210 | 1.85 | 1.85 | 3 | 22000 |
| 32000 | 0 | 123.00 | 149.91 | 1220 | 2.10 | 2.10 | 17 | 104800 |
| 46800 | 10 | 138.90 | 140.50 | 1230 | 2.26 | 2.50 | 19 | 25200 |
| 45600 | 13 | 131.55 | 131.55 | 1240 | 2.85 | 2.85 | 29 | 73200 |
| 106800 | 26 | 122.05 | 122.05 | 1250 | 3.25 | 3.25 | 113 | 213600 |
| 155200 | 46 | 112.50 | 112.50 | 1260 | 3.90 | 3.90 | 235 | 155600 |
| 105200 | 15 | 102.60 | 102.60 | 1270 | 4.75 | 4.75 | 53 | 62800 |
| 50800 | 32 | 92.10 | 92.10 | 1280 | 5.95 | 5.95 | 163 | 138800 |
| 35200 | 15 | 84.90 | 88.09 | 1290 | 7.10 | 7.10 | 115 | 64800 |
| 256800 | 125 | 77.10 | 77.10 | 1300 | 8.60 | 8.60 | 875 | 477600 |
| 87200 | 12 | 68.20 | 72.91 | 1310 | 10.25 | 10.25 | 317 | 141600 |
| 167200 | 8 | 59.00 | 65.78 | 1320 | 12.15 | 12.15 | 1565 | 293600 |
| 86800 | 21 | 53.65 | 53.65 | 1330 | 15.00 | 15.00 | 420 | 157600 |
| 160000 | 191 | 46.65 | 46.65 | 1340 | 17.90 | 17.90 | 626 | 245600 |
| 262000 | 876 | 40.35 | 40.35 | 1350 | 21.70 | 21.70 | 1064 | 270800 |
| 455600 | 3236 | 34.50 | 34.50 | 1360 | 25.85 | 25.85 | 1690 | 285200 |
| 468800 | 3940 | 29.10 | 29.10 | 1370 | 30.60 | 30.60 | 1352 | 224400 |
| 1120000 | 11705 | 24.50 | 24.50 | 1380 | 36.10 | 36.10 | 796 | 154400 |
| 274400 | 988 | 20.20 | 20.20 | 1390 | 43.35 | 43.35 | 76 | 50000 |
| 775600 | 4863 | 16.60 | 16.60 | 1400 | 47.95 | 47.95 | 298 | 110800 |
| 100000 | 517 | 13.80 | 13.80 | 1410 | 54.50 | 54.50 | 44 | 14000 |
| 142800 | 1085 | 11.15 | 11.15 | 1420 | 64.40 | 64.40 | 21 | 22800 |
| 76000 | 520 | 9.15 | 9.15 | 1430 | 76.36 | 282.20 | 0 | 0 |
| 138400 | 658 | 7.30 | 7.30 | 1440 | 83.97 | 80.10 | 31 | 22800 |
| 99200 | 378 | 5.95 | 5.95 | 1450 | 91.92 | 96.30 | 0 | 800 |
| 189600 | 550 | 4.80 | 4.80 | 1460 | 100.13 | 101.00 | 0 | 15600 |
| 29200 | 112 | 4.00 | 4.00 | 1470 | 108.60 | 320.55 | 0 | 0 |
| 250800 | 483 | 3.10 | 3.10 | 1480 | 117.28 | 125.00 | 0 | 0 |
| 0 | 0 | 2.30 | 5.00 | 1490 | 126.17 | 312.05 | 0 | 0 |
| 185200 | 456 | 2.10 | 2.10 | 1500 | 135.22 | 159.50 | 0 | 2400 |
| 132400 | 71 | 1.40 | 1.40 | 1520 | 153.76 | 149.00 | 0 | 400 |
| 166800 | 128 | 1.10 | 1.10 | 1540 | 172.75 | 167.00 | 2 | 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.