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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1316.10HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.35 | 0.35 | 45 | 28800 |
| — | — | — | — | 1100 | 0.85 | 0.85 | 120 | 63200 |
| 0 | 0 | 58.50 | 205.19 | 1120 | 2.68 | 89.55 | 0 | 0 |
| 400 | 0 | 183.60 | 186.66 | 1140 | 1.30 | 1.30 | 12 | 25600 |
| 1200 | 0 | 153.10 | 168.63 | 1160 | 1.70 | 1.70 | 387 | 530800 |
| 0 | 0 | 179.55 | 159.84 | 1170 | 7.04 | 18.75 | 0 | 0 |
| 7200 | 0 | 147.80 | 151.22 | 1180 | 2.60 | 2.60 | 225 | 74000 |
| 0 | 0 | 164.20 | 142.79 | 1190 | 3.20 | 3.20 | 51 | 15200 |
| 30800 | 45 | 125.00 | 125.00 | 1200 | 4.00 | 4.00 | 588 | 294800 |
| 22000 | 0 | 103.30 | 126.53 | 1210 | 4.95 | 4.95 | 176 | 32800 |
| 3600 | 6 | 112.95 | 112.95 | 1220 | 5.75 | 5.75 | 236 | 48400 |
| 6800 | 0 | 78.30 | 111.18 | 1230 | 6.85 | 6.85 | 132 | 48400 |
| 2800 | 0 | 70.10 | 103.91 | 1240 | 8.70 | 8.70 | 362 | 62400 |
| 28800 | 12 | 88.85 | 88.85 | 1250 | 10.45 | 10.45 | 1217 | 341600 |
| 23600 | 22 | 79.95 | 79.95 | 1260 | 12.30 | 12.30 | 390 | 80000 |
| 6400 | 8 | 72.75 | 72.75 | 1270 | 14.55 | 14.55 | 326 | 52800 |
| 64000 | 211 | 65.65 | 65.65 | 1280 | 17.55 | 17.55 | 1084 | 184400 |
| 73200 | 305 | 57.85 | 57.85 | 1290 | 20.50 | 20.50 | 799 | 125200 |
| 286000 | 2233 | 51.30 | 51.30 | 1300 | 24.35 | 24.35 | 2428 | 496000 |
| 176400 | 1852 | 45.25 | 45.25 | 1310 | 27.75 | 27.75 | 1210 | 165600 |
| 495600 | 5350 | 40.05 | 40.05 | 1320 | 32.45 | 32.45 | 3197 | 231600 |
| 229200 | 3978 | 34.75 | 34.75 | 1330 | 36.95 | 36.95 | 1250 | 138000 |
| 286400 | 3208 | 30.15 | 30.15 | 1340 | 42.40 | 42.40 | 630 | 86000 |
| 663600 | 4536 | 25.75 | 25.75 | 1350 | 46.95 | 46.95 | 561 | 116400 |
| 490800 | 1946 | 22.05 | 22.05 | 1360 | 54.10 | 54.10 | 107 | 36400 |
| 73600 | 620 | 18.70 | 18.70 | 1370 | 80.74 | 63.35 | 9 | 2800 |
| 160000 | 1060 | 15.50 | 15.50 | 1380 | 87.34 | 68.05 | 7 | 8800 |
| 34400 | 348 | 12.85 | 12.85 | 1390 | 94.19 | 83.80 | 0 | 2800 |
| 318400 | 2583 | 10.50 | 10.50 | 1400 | 81.85 | 81.85 | 76 | 115200 |
| 42800 | 241 | 8.85 | 8.85 | 1410 | 89.20 | 89.20 | 23 | 9600 |
| 146400 | 624 | 7.25 | 7.25 | 1420 | 116.23 | 78.90 | 0 | 5200 |
| 68000 | 287 | 5.95 | 5.95 | 1430 | 123.94 | 114.00 | 0 | 17600 |
| 116400 | 338 | 4.90 | 4.90 | 1440 | 116.00 | 116.00 | 3 | 800 |
| 167600 | 2288 | 4.00 | 4.00 | 1450 | 140.02 | 117.00 | 0 | 1200 |
| 304800 | 501 | 3.20 | 3.20 | 1460 | 148.33 | 136.50 | 0 | 3200 |
| 212400 | 1011 | 2.60 | 2.60 | 1470 | 156.79 | 150.25 | 0 | 400 |
| 293600 | 1228 | 2.10 | 2.10 | 1480 | 165.40 | 157.75 | 0 | 1600 |
| 8800 | 0 | 1.80 | 8.78 | 1490 | 174.15 | 163.40 | 0 | 400 |
| 173200 | 940 | 1.45 | 1.45 | 1500 | 171.75 | 171.75 | 11 | 6000 |
| 7200 | 32 | 1.15 | 1.15 | 1520 | 201.10 | 195.00 | 0 | 400 |
| 60000 | 110 | 0.70 | 0.70 | 1540 | 219.56 | 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.