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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1365.39HCLTECH · archived level
Strikes59Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 12 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 | 407.46 | 960 | — | 0.25 | 0 | 19200 |
| 800 | 0 | 187.15 | 397.48 | 970 | — | — | — | — |
| 5600 | 0 | 385.00 | 387.50 | 980 | — | 0.40 | 0 | 6400 |
| 800 | 0 | 168.70 | 377.52 | 990 | — | 0.50 | 0 | 29200 |
| 4000 | 0 | 354.65 | 367.55 | 1000 | — | 0.45 | 4 | 40800 |
| 7200 | 0 | 150.65 | 357.57 | 1010 | — | 0.60 | 0 | 171200 |
| 1600 | 0 | 141.85 | 347.59 | 1020 | — | 0.65 | 0 | 2400 |
| 800 | 0 | 133.15 | 337.61 | 1030 | — | 0.60 | 0 | 800 |
| 1200 | 0 | 124.65 | 327.63 | 1040 | — | 0.50 | 2 | 26800 |
| 7200 | 0 | 295.00 | 317.65 | 1050 | — | 0.50 | 0 | 27200 |
| 22000 | 0 | 300.45 | 307.68 | 1060 | — | 0.50 | 0 | 16800 |
| 1200 | 0 | 100.40 | 297.70 | 1070 | — | 0.65 | 0 | 6400 |
| 4000 | 0 | 283.05 | 287.72 | 1080 | — | 1.70 | 0 | 18400 |
| 14000 | 0 | 286.45 | 277.75 | 1090 | 0.01 | 1.10 | 0 | 17200 |
| 44400 | 0 | 271.00 | 267.77 | 1100 | 0.01 | 0.75 | 163 | 500800 |
| 400 | 0 | 231.35 | 257.80 | 1110 | 0.02 | 0.90 | 0 | 16000 |
| 21200 | 0 | 221.55 | 247.83 | 1120 | 0.03 | 0.95 | 2 | 18000 |
| 3600 | 0 | 211.70 | 237.87 | 1130 | 0.04 | 1.10 | 0 | 4800 |
| 22000 | 1 | 217.55 | 227.91 | 1140 | 0.07 | 1.10 | 0 | 24800 |
| 35600 | 1 | 196.00 | 217.97 | 1150 | 0.85 | 0.85 | 70 | 64000 |
| 36000 | 0 | 211.00 | 208.05 | 1160 | 1.10 | 1.10 | 10 | 26000 |
| 34000 | 0 | 188.65 | 198.15 | 1170 | 0.24 | 1.15 | 4 | 12800 |
| 46000 | 0 | 187.55 | 188.28 | 1180 | 0.35 | 1.60 | 20 | 56000 |
| 2000 | 0 | 119.00 | 178.46 | 1190 | 0.51 | 1.50 | 36 | 34800 |
| 148000 | 70 | 163.15 | 163.15 | 1200 | 1.80 | 1.80 | 755 | 444000 |
| 84800 | 0 | 139.25 | 159.01 | 1210 | 1.01 | 2.00 | 1 | 21600 |
| 31200 | 4 | 141.50 | 141.50 | 1220 | 2.50 | 2.50 | 200 | 122800 |
| 46800 | 0 | 138.90 | 139.92 | 1230 | 2.55 | 2.55 | 63 | 30400 |
| 45600 | 2 | 125.15 | 130.58 | 1240 | 3.00 | 3.00 | 91 | 76000 |
| 106000 | 8 | 115.95 | 115.95 | 1250 | 3.55 | 3.55 | 488 | 203600 |
| 154800 | 4 | 99.00 | 112.43 | 1260 | 4.20 | 4.20 | 349 | 196800 |
| 105200 | 0 | 102.60 | 103.67 | 1270 | 5.10 | 5.10 | 163 | 58400 |
| 49200 | 10 | 85.15 | 85.15 | 1280 | 6.00 | 6.00 | 291 | 132000 |
| 36800 | 17 | 77.05 | 77.05 | 1290 | 7.25 | 7.25 | 235 | 61200 |
| 234800 | 205 | 68.05 | 68.05 | 1300 | 8.65 | 8.65 | 2009 | 376400 |
| 87200 | 7 | 63.00 | 63.00 | 1310 | 10.90 | 10.90 | 342 | 142000 |
| 165600 | 18 | 53.00 | 53.00 | 1320 | 13.35 | 13.35 | 759 | 298000 |
| 77200 | 84 | 45.55 | 45.55 | 1330 | 16.25 | 16.25 | 464 | 162000 |
| 175600 | 615 | 39.80 | 39.80 | 1340 | 19.60 | 19.60 | 1576 | 293600 |
| 274000 | 1073 | 33.25 | 33.25 | 1350 | 23.65 | 23.65 | 2705 | 303200 |
| 515600 | 2738 | 27.80 | 27.80 | 1360 | 28.85 | 28.85 | 2657 | 429600 |
| 405200 | 1781 | 23.40 | 23.40 | 1370 | 33.90 | 33.90 | 531 | 224000 |
| 854400 | 3647 | 19.55 | 19.55 | 1380 | 39.70 | 39.70 | 225 | 152800 |
| 298400 | 606 | 15.95 | 15.95 | 1390 | 46.55 | 46.55 | 135 | 36400 |
| 696000 | 2701 | 12.80 | 12.80 | 1400 | 51.00 | 51.00 | 54 | 106400 |
| 87200 | 359 | 10.20 | 10.20 | 1410 | 60.82 | 54.50 | 0 | 14000 |
| 144800 | 472 | 8.35 | 8.35 | 1420 | 67.87 | 64.40 | 0 | 22800 |
| 91600 | 252 | 6.85 | 6.85 | 1430 | 75.35 | 282.20 | 0 | 0 |
| 160400 | 376 | 5.40 | 5.40 | 1440 | 83.03 | 80.10 | 0 | 22800 |
| 99600 | 258 | 4.30 | 4.30 | 1450 | 91.08 | 96.30 | 0 | 800 |
| 208000 | 1198 | 3.50 | 3.50 | 1460 | 99.39 | 101.00 | 0 | 15600 |
| 21600 | 103 | 2.80 | 2.80 | 1470 | 107.95 | 320.55 | 0 | 0 |
| 302400 | 760 | 2.30 | 2.30 | 1480 | 116.73 | 125.00 | 0 | 0 |
| 0 | 0 | 2.30 | 4.31 | 1490 | 125.70 | 312.05 | 0 | 0 |
| 169600 | 298 | 1.55 | 1.55 | 1500 | 134.84 | 159.50 | 0 | 2400 |
| 132000 | 57 | 1.15 | 2.21 | 1520 | 153.54 | 165.00 | 1 | 400 |
| 166800 | 97 | 0.95 | 0.95 | 1540 | 172.66 | 167.00 | 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.