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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1318.54HCLTECH · archived level
Strikes59Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 20 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 | 359.34 | 960 | — | 0.05 | 32 | 8800 |
| 800 | 0 | 187.15 | 349.34 | 970 | — | — | — | — |
| 3600 | 0 | 338.60 | 339.35 | 980 | — | 0.15 | 0 | 4800 |
| 800 | 0 | 168.70 | 329.36 | 990 | — | 0.50 | 0 | 29200 |
| 4000 | 0 | 354.65 | 319.37 | 1000 | — | 0.15 | 3 | 31600 |
| 4400 | 2 | 325.00 | 309.38 | 1010 | — | 0.30 | 0 | 171200 |
| 1600 | 0 | 141.85 | 299.39 | 1020 | — | 0.25 | 0 | 2000 |
| 800 | 0 | 133.15 | 289.39 | 1030 | — | 0.60 | 0 | 800 |
| 1200 | 0 | 124.65 | 279.40 | 1040 | — | 0.50 | 0 | 26800 |
| 6800 | 1 | 289.00 | 269.41 | 1050 | — | 0.25 | 11 | 20000 |
| 22000 | 0 | 300.45 | 259.42 | 1060 | — | 0.25 | 1 | 16800 |
| 1200 | 0 | 100.40 | 249.43 | 1070 | — | 0.50 | 0 | 6000 |
| 4000 | 0 | 283.05 | 239.44 | 1080 | — | 0.30 | 0 | 13600 |
| 11600 | 0 | 279.90 | 229.44 | 1090 | — | 0.35 | 0 | 22400 |
| 38400 | 4 | 224.00 | 224.00 | 1100 | 0.25 | 0.25 | 177 | 465200 |
| 400 | 1 | 230.00 | 209.46 | 1110 | — | 0.50 | 0 | 15600 |
| 20400 | 0 | 190.00 | 199.47 | 1120 | — | 0.25 | 5 | 12400 |
| 3600 | 0 | 211.70 | 189.48 | 1130 | — | 1.10 | 0 | 4800 |
| 21600 | 0 | 240.00 | 179.49 | 1140 | — | 0.30 | 7 | 14800 |
| 31200 | 5 | 180.15 | 169.50 | 1150 | 0.30 | 0.30 | 16 | 59200 |
| 36000 | 0 | 146.00 | 159.51 | 1160 | 0.01 | 0.25 | 14 | 26400 |
| 34000 | 1 | 153.00 | 149.53 | 1170 | 0.02 | 0.20 | 7 | 11600 |
| 44000 | 0 | 141.00 | 139.56 | 1180 | 0.20 | 0.20 | 85 | 43600 |
| 2000 | 0 | 110.95 | 129.62 | 1190 | 0.09 | 0.35 | 5 | 32800 |
| 120400 | 40 | 128.25 | 128.25 | 1200 | 0.30 | 0.30 | 241 | 251200 |
| 84800 | 0 | 139.25 | 109.85 | 1210 | 0.30 | 0.45 | 32 | 21200 |
| 30400 | 1 | 114.00 | 100.08 | 1220 | 0.40 | 0.40 | 37 | 49200 |
| 42000 | 0 | 77.90 | 90.44 | 1230 | 0.88 | 0.70 | 87 | 19200 |
| 29600 | 3 | 89.70 | 89.70 | 1240 | 0.65 | 0.65 | 199 | 80000 |
| 48800 | 52 | 79.40 | 71.79 | 1250 | 0.85 | 0.85 | 300 | 145200 |
| 88800 | 5 | 69.50 | 62.92 | 1260 | 1.00 | 1.00 | 372 | 146800 |
| 55200 | 22 | 58.30 | 54.47 | 1270 | 1.35 | 1.35 | 396 | 93200 |
| 32400 | 14 | 48.60 | 48.60 | 1280 | 1.90 | 1.90 | 937 | 148800 |
| 68000 | 14 | 49.45 | 39.15 | 1290 | 2.95 | 2.95 | 715 | 132400 |
| 205200 | 981 | 31.15 | 31.15 | 1300 | 4.65 | 4.65 | 2637 | 434800 |
| 116800 | 727 | 23.45 | 23.45 | 1310 | 7.30 | 7.30 | 1673 | 230800 |
| 274400 | 2849 | 16.80 | 16.80 | 1320 | 10.40 | 10.40 | 3001 | 315200 |
| 169600 | 3696 | 12.45 | 12.45 | 1330 | 15.95 | 15.95 | 1992 | 115600 |
| 322800 | 5534 | 8.60 | 8.60 | 1340 | 22.15 | 22.15 | 1449 | 204800 |
| 334400 | 2827 | 5.70 | 5.70 | 1350 | 29.25 | 29.25 | 610 | 158000 |
| 637600 | 4250 | 4.05 | 4.05 | 1360 | 37.40 | 37.40 | 301 | 203200 |
| 458000 | 1286 | 2.85 | 2.85 | 1370 | 46.45 | 46.45 | 48 | 178000 |
| 871200 | 2463 | 2.00 | 2.00 | 1380 | 54.95 | 54.95 | 37 | 122800 |
| 258800 | 868 | 1.35 | 1.35 | 1390 | 63.65 | 63.65 | 4 | 35600 |
| 705600 | 1027 | 1.00 | 1.00 | 1400 | 73.50 | 73.50 | 42 | 80800 |
| 52800 | 76 | 0.70 | 0.70 | 1410 | 79.75 | 79.75 | 110 | 30800 |
| 144800 | 195 | 0.60 | 0.60 | 1420 | 101.07 | 110.00 | 0 | 20800 |
| 180000 | 74 | 0.40 | 0.40 | 1430 | 110.78 | 282.20 | 0 | 0 |
| 92000 | 62 | 0.45 | 0.45 | 1440 | 120.58 | 130.50 | 0 | 22000 |
| 97200 | 31 | 0.40 | 0.40 | 1450 | 130.45 | 137.00 | 0 | 800 |
| 133600 | 133 | 0.35 | 0.35 | 1460 | 140.37 | 145.40 | 0 | 13600 |
| 19200 | 1 | 0.40 | 0.07 | 1470 | 150.31 | 320.55 | 0 | 0 |
| 148000 | 188 | 0.30 | 0.30 | 1480 | 160.27 | 125.00 | 0 | 0 |
| 0 | 0 | 2.30 | 0.02 | 1490 | 170.25 | 312.05 | 0 | 0 |
| 121600 | 178 | 0.20 | 0.20 | 1500 | 180.23 | 165.00 | 0 | 2000 |
| 109600 | 60 | 0.10 | 0.10 | 1520 | 200.20 | 165.00 | 0 | 400 |
| 188000 | 46 | 0.05 | 0.05 | 1540 | 220.18 | 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.