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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1324.79HCLTECH · archived level
Strikes59Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 19 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 | 365.75 | 960 | — | 0.25 | 0 | 19200 |
| 800 | 0 | 187.15 | 355.76 | 970 | — | — | — | — |
| 3600 | 0 | 338.60 | 345.77 | 980 | — | 0.15 | 0 | 4800 |
| 800 | 0 | 168.70 | 335.78 | 990 | — | 0.50 | 0 | 29200 |
| 4000 | 0 | 354.65 | 325.79 | 1000 | — | 0.15 | 9 | 32800 |
| 5200 | 1 | 325.00 | 315.80 | 1010 | — | 0.30 | 8 | 171200 |
| 1600 | 0 | 141.85 | 305.81 | 1020 | — | 0.25 | 0 | 2000 |
| 800 | 0 | 133.15 | 295.82 | 1030 | — | 0.60 | 0 | 800 |
| 1200 | 0 | 124.65 | 285.83 | 1040 | — | 0.50 | 0 | 26800 |
| 7200 | 0 | 295.00 | 275.84 | 1050 | 0.15 | 0.15 | 11 | 23600 |
| 22000 | 0 | 300.45 | 265.85 | 1060 | — | 0.50 | 0 | 16800 |
| 1200 | 0 | 100.40 | 255.86 | 1070 | — | 0.50 | 0 | 6000 |
| 4000 | 0 | 283.05 | 245.87 | 1080 | — | 0.30 | 4 | 13600 |
| 11600 | 0 | 279.90 | 235.88 | 1090 | — | 0.35 | 0 | 22400 |
| 40000 | 6 | 219.00 | 225.89 | 1100 | 0.30 | 0.30 | 100 | 477600 |
| 400 | 0 | 231.35 | 215.90 | 1110 | — | 0.50 | 0 | 15600 |
| 20400 | 3 | 190.00 | 205.91 | 1120 | — | 0.30 | 7 | 14000 |
| 3600 | 0 | 211.70 | 195.92 | 1130 | — | 1.10 | 0 | 4800 |
| 21600 | 0 | 240.00 | 185.93 | 1140 | — | 0.35 | 1 | 16800 |
| 32400 | 9 | 170.45 | 175.95 | 1150 | 0.01 | 0.45 | 36 | 60000 |
| 36000 | 0 | 146.00 | 165.97 | 1160 | 0.40 | 0.40 | 49 | 25600 |
| 34000 | 0 | 168.05 | 156.00 | 1170 | 0.50 | 0.50 | 4 | 12000 |
| 44000 | 4 | 141.00 | 146.04 | 1180 | 0.45 | 0.45 | 109 | 51200 |
| 2000 | 0 | 110.95 | 136.12 | 1190 | 0.50 | 0.50 | 32 | 33600 |
| 127600 | 19 | 123.05 | 123.05 | 1200 | 0.55 | 0.55 | 574 | 280400 |
| 84800 | 0 | 139.25 | 116.41 | 1210 | 0.60 | 0.60 | 16 | 21600 |
| 30400 | 0 | 116.30 | 106.69 | 1220 | 0.75 | 0.75 | 46 | 52400 |
| 42000 | 0 | 77.90 | 97.10 | 1230 | 0.85 | 0.85 | 103 | 40800 |
| 29600 | 5 | 78.55 | 87.69 | 1240 | 1.10 | 1.10 | 350 | 95200 |
| 58400 | 28 | 74.20 | 74.20 | 1250 | 1.40 | 1.40 | 518 | 150400 |
| 90800 | 4 | 63.25 | 63.25 | 1260 | 1.95 | 1.95 | 627 | 195600 |
| 54800 | 36 | 54.10 | 54.10 | 1270 | 2.60 | 2.60 | 706 | 113600 |
| 33600 | 239 | 45.75 | 45.75 | 1280 | 3.65 | 3.65 | 1254 | 197600 |
| 66800 | 435 | 36.80 | 36.80 | 1290 | 5.50 | 5.50 | 1336 | 138800 |
| 291600 | 4078 | 29.30 | 29.30 | 1300 | 7.90 | 7.90 | 4722 | 493200 |
| 147200 | 3925 | 22.45 | 22.45 | 1310 | 10.95 | 10.95 | 3992 | 270800 |
| 422400 | 13338 | 17.15 | 17.15 | 1320 | 15.40 | 15.40 | 2984 | 346800 |
| 199600 | 3830 | 12.70 | 12.70 | 1330 | 21.05 | 21.05 | 768 | 142800 |
| 281600 | 3563 | 9.25 | 9.25 | 1340 | 27.40 | 27.40 | 681 | 193200 |
| 313600 | 2936 | 6.70 | 6.70 | 1350 | 34.90 | 34.90 | 480 | 182400 |
| 738000 | 4153 | 4.85 | 4.85 | 1360 | 43.00 | 43.00 | 267 | 224400 |
| 460800 | 1276 | 3.65 | 3.65 | 1370 | 51.95 | 51.95 | 71 | 188000 |
| 817200 | 1200 | 2.70 | 2.70 | 1380 | 61.95 | 61.95 | 60 | 125200 |
| 283200 | 246 | 1.95 | 1.95 | 1390 | 68.37 | 86.00 | 11 | 36000 |
| 738400 | 1829 | 1.50 | 1.50 | 1400 | 81.00 | 81.00 | 89 | 79600 |
| 58800 | 108 | 1.15 | 1.15 | 1410 | 86.17 | 54.50 | 0 | 14000 |
| 168000 | 451 | 1.00 | 1.00 | 1420 | 95.46 | 110.00 | 5 | 20800 |
| 177200 | 162 | 0.75 | 0.75 | 1430 | 104.94 | 282.20 | 0 | 0 |
| 88800 | 257 | 0.75 | 0.75 | 1440 | 114.56 | 130.50 | 10 | 22000 |
| 100000 | 91 | 0.75 | 0.75 | 1450 | 124.29 | 137.00 | 0 | 800 |
| 142400 | 460 | 0.60 | 0.60 | 1460 | 134.10 | 145.40 | 8 | 13600 |
| 19600 | 0 | 0.75 | 0.22 | 1470 | 143.97 | 320.55 | 0 | 0 |
| 153200 | 757 | 0.40 | 0.40 | 1480 | 153.88 | 125.00 | 0 | 0 |
| 0 | 0 | 2.30 | 0.09 | 1490 | 163.81 | 312.05 | 0 | 0 |
| 145200 | 827 | 0.20 | 0.20 | 1500 | 173.77 | 165.00 | 0 | 2000 |
| 107600 | 8 | 0.10 | 0.02 | 1520 | 193.72 | 165.00 | 0 | 400 |
| 197600 | 104 | 0.05 | 0.05 | 1540 | 213.68 | 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.