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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1351.40HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.30 | 0.30 | 6 | 28400 |
| — | — | — | — | 1100 | 0.70 | 0.70 | 58 | 61200 |
| 0 | 0 | 58.50 | 237.56 | 1120 | 0.99 | 89.55 | 0 | 0 |
| 400 | 0 | 183.60 | 218.28 | 1140 | 1.61 | 1.20 | 6 | 25200 |
| 1200 | 0 | 153.10 | 199.30 | 1160 | 1.25 | 1.25 | 486 | 416800 |
| 0 | 0 | 179.55 | 189.96 | 1170 | 3.15 | 18.75 | 0 | 0 |
| 7600 | 1 | 169.00 | 180.73 | 1180 | 1.50 | 1.50 | 101 | 60000 |
| 0 | 0 | 164.20 | 171.62 | 1190 | 4.72 | 2.00 | 17 | 11600 |
| 30800 | 3 | 177.00 | 162.67 | 1200 | 2.10 | 2.10 | 950 | 244400 |
| 22000 | 0 | 103.30 | 153.87 | 1210 | 2.75 | 2.75 | 61 | 24800 |
| 3600 | 0 | 112.95 | 145.25 | 1220 | 3.25 | 3.25 | 326 | 54400 |
| 5600 | 0 | 102.00 | 136.82 | 1230 | 3.85 | 3.85 | 177 | 36000 |
| 4800 | 0 | 91.95 | 128.59 | 1240 | 4.75 | 4.75 | 295 | 51600 |
| 28000 | 15 | 115.70 | 115.70 | 1250 | 5.75 | 5.75 | 1367 | 255600 |
| 26400 | 12 | 107.65 | 107.65 | 1260 | 6.95 | 6.95 | 470 | 107600 |
| 6400 | 0 | 72.75 | 105.37 | 1270 | 8.45 | 8.45 | 277 | 62000 |
| 59200 | 34 | 95.85 | 98.05 | 1280 | 10.05 | 10.05 | 791 | 173600 |
| 78000 | 15 | 85.40 | 91.08 | 1290 | 11.85 | 11.85 | 644 | 138000 |
| 255200 | 701 | 75.40 | 75.40 | 1300 | 14.20 | 14.20 | 4517 | 605600 |
| 164800 | 466 | 67.50 | 67.50 | 1310 | 16.85 | 16.85 | 963 | 223600 |
| 346800 | 2122 | 60.85 | 60.85 | 1320 | 19.80 | 19.80 | 2746 | 320400 |
| 158400 | 2107 | 54.25 | 54.25 | 1330 | 22.95 | 22.95 | 1760 | 210000 |
| 287600 | 7665 | 48.70 | 48.70 | 1340 | 26.90 | 26.90 | 3178 | 190800 |
| 678000 | 6146 | 42.35 | 42.35 | 1350 | 31.05 | 31.05 | 2238 | 241600 |
| 583200 | 5644 | 37.05 | 37.05 | 1360 | 35.65 | 35.65 | 3648 | 237600 |
| 182800 | 2912 | 32.25 | 32.25 | 1370 | 40.65 | 40.65 | 1011 | 76800 |
| 224800 | 2805 | 27.75 | 27.75 | 1380 | 46.35 | 46.35 | 527 | 71600 |
| 72400 | 739 | 23.55 | 23.55 | 1390 | 52.25 | 52.25 | 94 | 20400 |
| 794000 | 10457 | 19.70 | 19.70 | 1400 | 58.70 | 58.70 | 180 | 110000 |
| 60800 | 573 | 17.00 | 17.00 | 1410 | 64.80 | 64.80 | 26 | 10400 |
| 192800 | 1038 | 14.25 | 14.25 | 1420 | 72.15 | 72.15 | 9 | 7200 |
| 63200 | 528 | 12.00 | 12.00 | 1430 | 96.64 | 114.00 | 0 | 17600 |
| 132400 | 725 | 10.05 | 10.05 | 1440 | 89.00 | 89.00 | 2 | 1600 |
| 111200 | 1745 | 8.30 | 8.30 | 1450 | 96.60 | 96.60 | 10 | 2400 |
| 213200 | 1334 | 6.65 | 6.65 | 1460 | 119.27 | 136.50 | 0 | 3200 |
| 213200 | 223 | 5.40 | 5.40 | 1470 | 127.23 | 150.25 | 0 | 400 |
| 449600 | 1062 | 4.50 | 4.50 | 1480 | 135.38 | 155.00 | 0 | 1600 |
| 44000 | 208 | 3.80 | 3.80 | 1490 | 143.71 | 163.40 | 0 | 400 |
| 216400 | 1383 | 3.15 | 3.15 | 1500 | 141.25 | 141.25 | 8 | 5600 |
| 53200 | 204 | 2.20 | 2.20 | 1520 | 169.65 | 182.45 | 1 | 400 |
| 84400 | 255 | 1.65 | 1.65 | 1540 | 187.60 | 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.