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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1318.33HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.03 | 0.50 | 2 | 28400 |
| — | — | — | — | 1100 | 0.70 | 0.70 | 3 | 61600 |
| 0 | 0 | 58.50 | 204.63 | 1120 | 1.54 | 89.55 | 0 | 0 |
| 400 | 0 | 183.60 | 185.67 | 1140 | 2.49 | 0.70 | 16 | 31200 |
| 1200 | 0 | 153.10 | 167.14 | 1160 | 1.85 | 1.85 | 24 | 410800 |
| 0 | 0 | 179.55 | 158.08 | 1170 | 4.78 | 18.75 | 0 | 0 |
| 7600 | 0 | 169.00 | 149.18 | 1180 | 2.50 | 2.50 | 73 | 88400 |
| 0 | 0 | 164.20 | 140.46 | 1190 | 7.07 | 2.95 | 6 | 13200 |
| 29600 | 4 | 125.70 | 131.93 | 1200 | 3.65 | 3.65 | 96 | 224800 |
| 22000 | 0 | 103.30 | 123.62 | 1210 | 10.14 | 4.50 | 14 | 28400 |
| 4000 | 2 | 105.10 | 115.53 | 1220 | 5.60 | 5.60 | 88 | 55600 |
| 5600 | 2 | 100.40 | 107.69 | 1230 | 7.00 | 7.00 | 42 | 39600 |
| 8000 | 0 | 102.20 | 100.12 | 1240 | 8.75 | 8.75 | 79 | 42400 |
| 28400 | 25 | 82.00 | 82.00 | 1250 | 10.55 | 10.55 | 309 | 266400 |
| 26400 | 0 | 107.65 | 85.80 | 1260 | 13.00 | 13.00 | 107 | 111600 |
| 7200 | 0 | 78.20 | 79.10 | 1270 | 15.15 | 15.15 | 154 | 74000 |
| 58800 | 26 | 59.20 | 59.20 | 1280 | 17.65 | 17.65 | 367 | 185200 |
| 84000 | 46 | 53.50 | 53.50 | 1290 | 21.35 | 21.35 | 289 | 146000 |
| 268400 | 545 | 47.90 | 47.90 | 1300 | 24.80 | 24.80 | 1736 | 558400 |
| 185200 | 359 | 41.60 | 41.60 | 1310 | 29.15 | 29.15 | 980 | 235200 |
| 472000 | 1971 | 36.50 | 36.50 | 1320 | 33.55 | 33.55 | 1658 | 300800 |
| 248400 | 1021 | 31.75 | 31.75 | 1330 | 38.70 | 38.70 | 952 | 244400 |
| 458400 | 1414 | 27.10 | 27.10 | 1340 | 44.25 | 44.25 | 523 | 257600 |
| 736800 | 2128 | 23.10 | 23.10 | 1350 | 49.45 | 49.45 | 196 | 181600 |
| 545200 | 1487 | 19.25 | 19.25 | 1360 | 56.05 | 56.05 | 204 | 208000 |
| 148000 | 471 | 16.30 | 16.30 | 1370 | 63.05 | 63.05 | 26 | 73200 |
| 217200 | 828 | 13.75 | 13.75 | 1380 | 68.45 | 68.45 | 148 | 53200 |
| 53200 | 187 | 11.45 | 11.45 | 1390 | 80.45 | 80.45 | 11 | 20400 |
| 730000 | 2113 | 9.55 | 9.55 | 1400 | 85.95 | 85.95 | 25 | 104000 |
| 59200 | 138 | 7.60 | 7.60 | 1410 | 92.00 | 92.00 | 15 | 11200 |
| 215200 | 369 | 6.50 | 6.50 | 1420 | 111.88 | 72.15 | 0 | 7200 |
| 76000 | 71 | 5.30 | 5.30 | 1430 | 119.85 | 114.00 | 0 | 17600 |
| 134000 | 127 | 4.25 | 4.25 | 1440 | 128.03 | 89.00 | 0 | 1600 |
| 110000 | 163 | 3.45 | 3.45 | 1450 | 136.40 | 96.60 | 0 | 2400 |
| 183200 | 112 | 2.80 | 2.80 | 1460 | 144.94 | 127.00 | 0 | 4000 |
| 213200 | 98 | 2.30 | 2.30 | 1470 | 153.63 | 150.25 | 0 | 400 |
| 438000 | 125 | 1.90 | 1.90 | 1480 | 162.48 | 155.10 | 1 | 2000 |
| 60800 | 60 | 1.75 | 1.75 | 1490 | 171.46 | 163.40 | 0 | 400 |
| 183200 | 152 | 1.40 | 1.40 | 1500 | 175.00 | 175.00 | 1 | 5200 |
| 42400 | 9 | 1.00 | 3.85 | 1520 | 199.06 | 182.45 | 0 | 400 |
| 81200 | 52 | 0.85 | 0.85 | 1540 | 217.91 | 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.