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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1312.20HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.50 | 0.50 | 3 | 28800 |
| — | — | — | — | 1100 | 1.42 | 0.70 | 22 | 61200 |
| 0 | 0 | 58.50 | 199.84 | 1120 | 2.27 | 89.55 | 0 | 0 |
| 400 | 0 | 183.60 | 181.18 | 1140 | 3.51 | 1.85 | 7 | 26800 |
| 1200 | 0 | 153.10 | 163.02 | 1160 | 1.75 | 1.75 | 60 | 534000 |
| 0 | 0 | 179.55 | 154.17 | 1170 | 6.36 | 18.75 | 0 | 0 |
| 7200 | 0 | 147.80 | 145.49 | 1180 | 2.60 | 2.60 | 65 | 69200 |
| 0 | 0 | 164.20 | 137.00 | 1190 | 9.09 | 3.20 | 0 | 15200 |
| 30800 | 0 | 125.00 | 128.72 | 1200 | 4.00 | 4.00 | 445 | 296000 |
| 22000 | 0 | 103.30 | 120.66 | 1210 | 4.90 | 4.90 | 60 | 32000 |
| 3600 | 0 | 112.95 | 112.84 | 1220 | 5.95 | 5.95 | 87 | 42000 |
| 5600 | 3 | 102.00 | 105.26 | 1230 | 7.30 | 7.30 | 19 | 46800 |
| 4800 | 9 | 91.95 | 98.00 | 1240 | 8.80 | 8.80 | 133 | 67600 |
| 30800 | 11 | 85.05 | 90.91 | 1250 | 10.70 | 10.70 | 424 | 342800 |
| 24800 | 10 | 75.70 | 84.17 | 1260 | 12.70 | 12.70 | 417 | 97200 |
| 6400 | 0 | 72.75 | 77.73 | 1270 | 14.90 | 14.90 | 276 | 52400 |
| 61200 | 75 | 63.75 | 63.75 | 1280 | 17.55 | 17.55 | 518 | 168400 |
| 79200 | 198 | 55.30 | 55.30 | 1290 | 21.35 | 21.35 | 602 | 135200 |
| 299200 | 1082 | 49.20 | 49.20 | 1300 | 24.75 | 24.75 | 1784 | 540400 |
| 198800 | 981 | 43.45 | 43.45 | 1310 | 28.65 | 28.65 | 1058 | 203600 |
| 535600 | 2081 | 38.15 | 38.15 | 1320 | 33.00 | 33.00 | 1197 | 282000 |
| 242400 | 1191 | 32.90 | 32.90 | 1330 | 38.10 | 38.10 | 469 | 166000 |
| 300000 | 1061 | 28.30 | 28.30 | 1340 | 43.45 | 43.45 | 307 | 79600 |
| 654000 | 1340 | 24.05 | 24.05 | 1350 | 49.00 | 49.00 | 155 | 110400 |
| 484800 | 903 | 20.35 | 20.35 | 1360 | 55.55 | 55.55 | 24 | 35200 |
| 86800 | 376 | 17.05 | 17.05 | 1370 | 81.43 | 63.35 | 0 | 2800 |
| 153600 | 376 | 14.25 | 14.25 | 1380 | 88.24 | 68.05 | 0 | 8800 |
| 29200 | 121 | 12.05 | 12.05 | 1390 | 95.31 | 83.80 | 0 | 2800 |
| 320800 | 889 | 9.70 | 9.70 | 1400 | 81.00 | 81.00 | 9 | 115200 |
| 56800 | 151 | 8.00 | 8.00 | 1410 | 110.25 | 89.20 | 0 | 9600 |
| 168800 | 213 | 6.55 | 6.55 | 1420 | 117.98 | 78.90 | 0 | 5200 |
| 66400 | 116 | 5.35 | 5.35 | 1430 | 125.96 | 114.00 | 0 | 17600 |
| 106000 | 131 | 4.30 | 4.30 | 1440 | 134.13 | 116.00 | 0 | 800 |
| 122000 | 429 | 3.40 | 3.40 | 1450 | 142.48 | 117.00 | 0 | 1200 |
| 311200 | 197 | 2.75 | 2.75 | 1460 | 151.00 | 136.50 | 0 | 3200 |
| 211600 | 73 | 2.30 | 2.30 | 1470 | 159.67 | 150.25 | 0 | 400 |
| 284000 | 134 | 1.85 | 1.85 | 1480 | 155.00 | 155.00 | 1 | 1600 |
| 9600 | 13 | 1.55 | 6.76 | 1490 | 177.42 | 163.40 | 0 | 400 |
| 178000 | 142 | 1.35 | 1.35 | 1500 | 186.47 | 171.75 | 0 | 6000 |
| 8000 | 2 | 1.15 | 4.38 | 1520 | 204.89 | 195.00 | 0 | 400 |
| 61200 | 22 | 0.70 | 3.23 | 1540 | 223.65 | 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.