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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1331.50HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.50 | 0.50 | 4 | 28400 |
| — | — | — | — | 1100 | 0.79 | 0.70 | 79 | 62000 |
| 0 | 0 | 58.50 | 217.80 | 1120 | 1.32 | 89.55 | 0 | 0 |
| 400 | 0 | 183.60 | 198.70 | 1140 | 2.14 | 1.20 | 2 | 25600 |
| 1200 | 0 | 153.10 | 179.99 | 1160 | 0.85 | 0.85 | 59 | 412400 |
| 0 | 0 | 179.55 | 170.81 | 1170 | 4.11 | 18.75 | 0 | 0 |
| 7600 | 0 | 169.00 | 161.78 | 1180 | 5.03 | 2.25 | 82 | 76400 |
| 0 | 0 | 164.20 | 152.89 | 1190 | 6.11 | 2.00 | 0 | 11600 |
| 30800 | 0 | 177.00 | 144.19 | 1200 | 3.30 | 3.30 | 299 | 225600 |
| 22000 | 0 | 103.30 | 135.67 | 1210 | 8.80 | 4.10 | 19 | 26800 |
| 4800 | 13 | 125.95 | 127.36 | 1220 | 4.75 | 4.75 | 159 | 58000 |
| 5600 | 0 | 102.00 | 119.28 | 1230 | 5.95 | 5.95 | 124 | 40400 |
| 8000 | 19 | 102.20 | 102.20 | 1240 | 7.35 | 7.35 | 149 | 43600 |
| 28000 | 19 | 94.15 | 94.15 | 1250 | 8.80 | 8.80 | 426 | 260000 |
| 26400 | 0 | 107.65 | 96.56 | 1260 | 10.55 | 10.55 | 182 | 106400 |
| 7200 | 14 | 78.20 | 78.20 | 1270 | 12.60 | 12.60 | 132 | 67200 |
| 56000 | 77 | 70.50 | 70.50 | 1280 | 15.15 | 15.15 | 474 | 188000 |
| 76400 | 32 | 62.80 | 76.27 | 1290 | 18.05 | 18.05 | 406 | 137200 |
| 255200 | 417 | 56.50 | 56.50 | 1300 | 21.15 | 21.15 | 1972 | 539600 |
| 174000 | 233 | 50.45 | 50.45 | 1310 | 24.80 | 24.80 | 651 | 216400 |
| 367200 | 1184 | 44.35 | 44.35 | 1320 | 28.70 | 28.70 | 2340 | 288800 |
| 194800 | 2231 | 39.05 | 39.05 | 1330 | 33.25 | 33.25 | 1910 | 239200 |
| 454800 | 4817 | 34.20 | 34.20 | 1340 | 38.20 | 38.20 | 2492 | 252400 |
| 722800 | 3801 | 29.30 | 29.30 | 1350 | 43.55 | 43.55 | 1647 | 182800 |
| 577600 | 2690 | 25.30 | 25.30 | 1360 | 49.20 | 49.20 | 760 | 198000 |
| 164400 | 909 | 21.50 | 21.50 | 1370 | 55.70 | 55.70 | 188 | 74800 |
| 203600 | 1534 | 18.25 | 18.25 | 1380 | 62.05 | 62.05 | 166 | 84400 |
| 60400 | 682 | 15.45 | 15.45 | 1390 | 68.90 | 68.90 | 42 | 22800 |
| 737200 | 4997 | 12.80 | 12.80 | 1400 | 76.90 | 76.90 | 74 | 103600 |
| 50800 | 276 | 10.80 | 10.80 | 1410 | 95.31 | 64.80 | 0 | 10400 |
| 206400 | 437 | 8.90 | 8.90 | 1420 | 102.75 | 72.15 | 0 | 7200 |
| 75200 | 158 | 7.45 | 7.45 | 1430 | 110.32 | 114.00 | 0 | 17600 |
| 140000 | 273 | 6.25 | 6.25 | 1440 | 118.16 | 89.00 | 0 | 1600 |
| 110000 | 394 | 5.05 | 5.05 | 1450 | 126.20 | 96.60 | 0 | 2400 |
| 190800 | 298 | 4.00 | 4.00 | 1460 | 127.00 | 127.00 | 5 | 4000 |
| 215200 | 129 | 3.35 | 3.35 | 1470 | 142.84 | 150.25 | 0 | 400 |
| 447600 | 148 | 2.75 | 2.75 | 1480 | 151.42 | 155.00 | 0 | 1600 |
| 41600 | 29 | 2.40 | 8.27 | 1490 | 160.15 | 163.40 | 0 | 400 |
| 189200 | 370 | 1.90 | 1.90 | 1500 | 169.01 | 141.25 | 0 | 5600 |
| 43600 | 47 | 1.55 | 1.55 | 1520 | 187.11 | 182.45 | 0 | 400 |
| 84400 | 54 | 1.25 | 1.25 | 1540 | 205.62 | 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.