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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1298.50HCLTECH · archived level
Strikes39Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.21 | 0.50 | 8 | 33600 |
| — | — | — | — | 1100 | 2.71 | 1.40 | 103 | 62000 |
| 400 | 0 | 183.60 | 171.35 | 1140 | 5.92 | 4.35 | 0 | 1600 |
| 1200 | 0 | 153.10 | 153.93 | 1160 | 3.45 | 3.45 | 1205 | 339600 |
| 7200 | 0 | 147.80 | 137.24 | 1180 | 4.95 | 4.95 | 79 | 52000 |
| 0 | 0 | 164.20 | 129.21 | 1190 | 5.90 | 5.90 | 46 | 16000 |
| 31200 | 4 | 116.00 | 116.00 | 1200 | 7.20 | 7.20 | 478 | 249600 |
| 22000 | 0 | 103.30 | 113.81 | 1210 | 17.95 | 8.40 | 80 | 26800 |
| 1600 | 0 | 112.00 | 106.52 | 1220 | 10.20 | 10.20 | 96 | 29600 |
| 5600 | 4 | 92.50 | 99.38 | 1230 | 12.00 | 12.00 | 68 | 26400 |
| 2400 | 5 | 79.70 | 79.70 | 1240 | 14.05 | 14.05 | 79 | 32000 |
| 27600 | 14 | 72.75 | 86.04 | 1250 | 16.40 | 16.40 | 285 | 232800 |
| 18000 | 0 | 72.50 | 79.80 | 1260 | 19.20 | 19.20 | 217 | 72000 |
| 4000 | 0 | 72.65 | 73.83 | 1270 | 22.45 | 22.45 | 159 | 38000 |
| 42400 | 107 | 55.35 | 55.35 | 1280 | 26.05 | 26.05 | 203 | 112000 |
| 12800 | 14 | 49.65 | 49.65 | 1290 | 30.00 | 30.00 | 290 | 83200 |
| 234400 | 717 | 43.80 | 43.80 | 1300 | 34.40 | 34.40 | 805 | 368000 |
| 88800 | 315 | 38.75 | 38.75 | 1310 | 39.05 | 39.05 | 498 | 148000 |
| 369200 | 892 | 33.80 | 33.80 | 1320 | 44.30 | 44.30 | 437 | 193200 |
| 122800 | 310 | 29.10 | 29.10 | 1330 | 49.75 | 49.75 | 89 | 61600 |
| 197600 | 553 | 25.75 | 25.75 | 1340 | 73.52 | 55.50 | 64 | 32000 |
| 173200 | 415 | 21.90 | 21.90 | 1350 | 60.75 | 60.75 | 2 | 104400 |
| 402000 | 438 | 18.55 | 18.55 | 1360 | 86.28 | 62.40 | 0 | 38800 |
| 68800 | 168 | 16.15 | 16.15 | 1370 | 93.04 | 72.00 | 0 | 1600 |
| 156000 | 400 | 13.60 | 13.60 | 1380 | 100.04 | 78.45 | 0 | 8000 |
| 19600 | 104 | 11.35 | 11.35 | 1390 | 107.28 | 83.80 | 0 | 2800 |
| 270400 | 398 | 9.45 | 9.45 | 1400 | 99.00 | 99.00 | 42 | 108400 |
| 19200 | 35 | 7.95 | 7.95 | 1410 | 122.43 | 104.00 | 0 | 6800 |
| 83200 | 147 | 6.55 | 6.55 | 1420 | 130.29 | 78.90 | 0 | 5200 |
| 41200 | 105 | 5.45 | 5.45 | 1430 | 138.34 | 114.00 | 0 | 17600 |
| 93200 | 321 | 4.50 | 4.50 | 1440 | 146.56 | 121.00 | 0 | 400 |
| 44000 | 50 | 3.75 | 3.75 | 1450 | 154.95 | 117.00 | 0 | 1200 |
| 290400 | 1002 | 3.05 | 3.05 | 1460 | 163.48 | 136.50 | 0 | 3200 |
| 17200 | 59 | 2.65 | 2.65 | 1470 | 172.16 | 150.25 | 0 | 400 |
| 47200 | 127 | 2.25 | 2.25 | 1480 | 180.96 | 157.75 | 0 | 1600 |
| 8800 | 0 | 1.80 | 7.44 | 1490 | 189.88 | 163.40 | 0 | 400 |
| 132800 | 229 | 1.60 | 1.60 | 1500 | 198.91 | 189.00 | 3 | 6800 |
| 1200 | 0 | 4.75 | 5.00 | 1520 | 217.25 | 195.00 | 0 | 400 |
| 56400 | 47 | 0.90 | 3.79 | 1540 | 235.93 | 176.00 | 0 | 4800 |
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.