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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date21 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying1302.51HCLTECH · archived level

Strikes59Published for this date and expiry

HCLTECH option chain

Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
—	—	—	—	900	—	0.65	0	1200
—	—	—	—	940	—	0.10	31	4000
800	0	196.55	343.15	960	—	0.05	0	8800
800	0	187.15	333.16	970	—	—	—	—
3600	0	338.60	323.16	980	—	0.15	0	4800
800	0	168.70	313.17	990	—	0.05	64	22400
4000	0	354.65	303.17	1000	—	0.10	25	32400
4400	0	325.00	293.18	1010	—	0.10	58	174000
1600	0	141.85	283.19	1020	—	0.10	5	2000
800	0	133.15	273.19	1030	—	0.60	0	800
1200	0	124.65	263.20	1040	—	0.05	27	21200
6800	0	289.00	253.21	1050	—	0.10	5	18400
22000	0	300.45	243.21	1060	0.10	0.10	4	16800
1200	0	100.40	233.22	1070	—	0.50	0	6000
4000	0	283.05	223.23	1080	—	0.10	2	12800
11600	0	279.90	213.23	1090	—	0.10	30	15600
37200	3	216.00	203.24	1100	0.05	0.05	1074	131600
400	0	230.00	193.25	1110	—	0.50	0	15600
20000	1	190.00	190.00	1120	—	0.25	0	12400
3600	0	211.70	173.26	1130	0.15	0.15	6	3200
21600	0	240.00	163.27	1140	0.15	0.15	34	12000
30400	4	172.10	153.28	1150	0.15	0.15	30	54000
35200	5	150.00	143.29	1160	0.01	0.15	22	24400
34000	0	153.00	133.31	1170	0.02	0.15	1	11600
44000	0	141.00	123.34	1180	0.20	0.20	59	29600
2000	0	110.95	113.39	1190	0.25	0.25	14	32400
111600	36	110.10	110.10	1200	0.20	0.20	176	223600
84800	1	109.00	93.66	1210	0.34	0.35	4	21200
30400	3	99.00	83.94	1220	0.35	0.35	15	46800
40400	8	86.20	74.41	1230	0.50	0.50	37	12400
28400	6	69.60	69.60	1240	0.60	0.60	160	94400
42800	22	62.55	56.21	1250	0.85	0.85	188	131200
80000	24	49.25	49.25	1260	1.15	1.15	309	156000
55200	1	40.00	40.00	1270	1.80	1.80	432	93600
29200	18	32.45	32.45	1280	3.30	3.30	698	130000
60800	151	23.60	23.60	1290	4.60	4.60	663	137600
164400	798	16.35	16.35	1300	8.00	8.00	4740	392800
99200	716	11.55	11.55	1310	11.80	11.80	3149	124800
233600	3813	7.90	7.90	1320	18.60	18.60	1803	213600
162800	1847	4.95	4.95	1330	25.70	25.70	364	113200
320000	2099	3.25	3.25	1340	33.65	33.65	411	187200
397200	1434	2.05	2.05	1350	43.25	43.25	185	120800
640000	2445	1.40	1.40	1360	51.90	51.90	184	170800
399600	1163	0.90	0.90	1370	61.20	61.20	49	170000
722000	1172	0.70	0.70	1380	74.00	74.00	13	122000
217200	245	0.50	0.50	1390	87.31	75.00	3	34400
589600	715	0.45	0.45	1400	89.50	89.50	36	70800
34800	100	0.40	0.40	1410	106.82	79.75	0	30800
112800	202	0.35	0.35	1420	116.70	110.00	0	20800
119600	784	0.35	0.35	1430	126.62	282.20	0	0
74400	151	0.25	0.25	1440	136.58	124.95	5	21200
81200	140	0.25	0.25	1450	146.55	137.00	0	800
118800	172	0.20	0.20	1460	156.53	145.40	0	13600
18000	8	0.20	0.01	1470	166.52	320.55	0	0
78000	390	0.10	0.10	1480	176.51	125.00	0	0
0	0	2.30	—	1490	186.50	312.05	0	0
115600	132	0.10	0.10	1500	196.49	165.00	0	2000
106000	30	0.10	0.10	1520	216.48	165.00	0	400
188000	10	0.05	—	1540	236.47	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.