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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1282.09HCLTECH · archived level
Strikes39Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.35 | 0.35 | 23 | 28000 |
| — | — | — | — | 1100 | 3.33 | 1.25 | 73 | 73600 |
| 400 | 0 | 183.60 | 156.00 | 1140 | 7.16 | 2.35 | 79 | 24400 |
| 1200 | 0 | 153.10 | 139.02 | 1160 | 3.35 | 3.35 | 855 | 540800 |
| 7200 | 0 | 147.80 | 122.87 | 1180 | 5.20 | 5.20 | 92 | 54400 |
| 0 | 0 | 164.20 | 115.13 | 1190 | 6.45 | 6.45 | 31 | 18400 |
| 30800 | 27 | 102.55 | 102.55 | 1200 | 7.85 | 7.85 | 529 | 311600 |
| 22000 | 0 | 103.30 | 100.45 | 1210 | 9.45 | 9.45 | 54 | 33600 |
| 3600 | 14 | 85.65 | 85.65 | 1220 | 11.50 | 11.50 | 135 | 37200 |
| 6800 | 9 | 78.30 | 86.76 | 1230 | 13.90 | 13.90 | 74 | 25200 |
| 2800 | 13 | 70.10 | 70.10 | 1240 | 16.65 | 16.65 | 342 | 52400 |
| 27600 | 31 | 63.85 | 63.85 | 1250 | 19.75 | 19.75 | 343 | 234400 |
| 22400 | 43 | 57.40 | 57.40 | 1260 | 22.70 | 22.70 | 319 | 88000 |
| 5600 | 36 | 52.25 | 62.97 | 1270 | 26.65 | 26.65 | 258 | 55600 |
| 72000 | 510 | 45.40 | 45.40 | 1280 | 30.60 | 30.60 | 1186 | 178000 |
| 69200 | 579 | 40.00 | 40.00 | 1290 | 35.45 | 35.45 | 760 | 109600 |
| 311200 | 1598 | 35.05 | 35.05 | 1300 | 40.40 | 40.40 | 1836 | 478800 |
| 152800 | 516 | 30.75 | 30.75 | 1310 | 45.70 | 45.70 | 329 | 132400 |
| 392800 | 945 | 26.50 | 26.50 | 1320 | 51.75 | 51.75 | 433 | 198800 |
| 158800 | 450 | 22.85 | 22.85 | 1330 | 57.90 | 57.90 | 41 | 61200 |
| 228400 | 519 | 19.50 | 19.50 | 1340 | 82.65 | 55.50 | 0 | 32000 |
| 194400 | 405 | 16.40 | 16.40 | 1350 | 89.37 | 67.90 | 22 | 105200 |
| 446000 | 607 | 13.90 | 13.90 | 1360 | 96.34 | 62.40 | 0 | 38800 |
| 64400 | 123 | 11.70 | 11.70 | 1370 | 103.55 | 72.00 | 0 | 1600 |
| 130400 | 237 | 9.75 | 9.75 | 1380 | 111.05 | 78.45 | 0 | 8000 |
| 35200 | 122 | 8.25 | 8.25 | 1390 | 118.67 | 83.80 | 0 | 2800 |
| 342400 | 653 | 6.90 | 6.90 | 1400 | 111.55 | 111.55 | 10 | 108400 |
| 26400 | 33 | 5.70 | 15.01 | 1410 | 134.59 | 104.00 | 0 | 6800 |
| 135600 | 422 | 4.70 | 4.70 | 1420 | 142.82 | 78.90 | 0 | 5200 |
| 33600 | 76 | 3.70 | 3.70 | 1430 | 151.21 | 114.00 | 0 | 17600 |
| 96400 | 109 | 3.15 | 10.37 | 1440 | 159.77 | 121.00 | 0 | 400 |
| 486400 | 1612 | 2.45 | 2.45 | 1450 | 168.46 | 117.00 | 0 | 1200 |
| 288400 | 218 | 2.05 | 2.05 | 1460 | 177.28 | 136.50 | 0 | 3200 |
| 17600 | 8 | 1.65 | 7.01 | 1470 | 186.23 | 150.25 | 0 | 400 |
| 48400 | 5 | 1.90 | 6.12 | 1480 | 195.28 | 157.75 | 0 | 1600 |
| 8800 | 0 | 1.80 | 5.34 | 1490 | 204.44 | 163.40 | 0 | 400 |
| 128000 | 33 | 1.15 | 1.15 | 1500 | 213.68 | 189.00 | 0 | 6800 |
| 1600 | 2 | 0.80 | 3.48 | 1520 | 232.41 | 195.00 | 0 | 400 |
| 55600 | 20 | 0.75 | 2.59 | 1540 | 251.40 | 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.