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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1293.40HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.06 | 0.40 | 2 | 28400 |
| — | — | — | — | 1100 | 0.90 | 0.90 | 7 | 61600 |
| 0 | 0 | 58.50 | 180.26 | 1120 | 2.32 | 89.55 | 0 | 0 |
| 400 | 0 | 183.60 | 161.70 | 1140 | 3.68 | 0.90 | 2 | 32000 |
| 1200 | 0 | 153.10 | 143.72 | 1160 | 1.95 | 1.95 | 86 | 421200 |
| 0 | 0 | 179.55 | 135.00 | 1170 | 6.86 | 18.75 | 0 | 0 |
| 7600 | 0 | 169.00 | 126.48 | 1180 | 3.05 | 3.05 | 94 | 90000 |
| 400 | 1 | 117.00 | 117.00 | 1190 | 9.96 | 2.95 | 0 | 13200 |
| 28400 | 6 | 106.50 | 106.50 | 1200 | 5.00 | 5.00 | 221 | 255600 |
| 22000 | 0 | 103.30 | 102.32 | 1210 | 6.00 | 6.00 | 23 | 32400 |
| 4000 | 1 | 100.00 | 94.84 | 1220 | 7.70 | 7.70 | 545 | 160800 |
| 5600 | 0 | 100.40 | 87.55 | 1230 | 10.00 | 10.00 | 51 | 44800 |
| 7200 | 9 | 73.65 | 73.65 | 1240 | 11.65 | 11.65 | 132 | 59200 |
| 25600 | 26 | 65.10 | 65.10 | 1250 | 14.20 | 14.20 | 373 | 275600 |
| 29600 | 31 | 58.70 | 58.70 | 1260 | 17.30 | 17.30 | 249 | 132400 |
| 10400 | 18 | 51.95 | 51.95 | 1270 | 20.15 | 20.15 | 220 | 87200 |
| 63600 | 93 | 45.90 | 45.90 | 1280 | 24.45 | 24.45 | 664 | 208800 |
| 117200 | 300 | 40.45 | 40.45 | 1290 | 28.55 | 28.55 | 723 | 120000 |
| 443200 | 1744 | 35.10 | 35.10 | 1300 | 33.15 | 33.15 | 2377 | 493600 |
| 280000 | 1142 | 30.30 | 30.30 | 1310 | 38.35 | 38.35 | 1267 | 200000 |
| 622800 | 3394 | 25.90 | 25.90 | 1320 | 43.95 | 43.95 | 1587 | 297200 |
| 328000 | 1217 | 22.05 | 22.05 | 1330 | 50.25 | 50.25 | 564 | 237600 |
| 526800 | 2040 | 18.80 | 18.80 | 1340 | 56.75 | 56.75 | 669 | 248400 |
| 754800 | 1642 | 15.70 | 15.70 | 1350 | 63.15 | 63.15 | 124 | 174800 |
| 558800 | 1924 | 13.15 | 13.15 | 1360 | 71.25 | 71.25 | 273 | 204400 |
| 272800 | 794 | 11.00 | 11.00 | 1370 | 78.60 | 78.60 | 22 | 72800 |
| 217600 | 546 | 9.15 | 9.15 | 1380 | 85.50 | 85.50 | 6 | 53600 |
| 124000 | 409 | 7.55 | 7.55 | 1390 | 106.81 | 80.45 | 0 | 20400 |
| 850000 | 1881 | 6.35 | 6.35 | 1400 | 104.45 | 104.45 | 6 | 104800 |
| 68000 | 80 | 5.15 | 5.15 | 1410 | 122.93 | 92.00 | 0 | 11200 |
| 197600 | 351 | 4.25 | 4.25 | 1420 | 131.30 | 72.15 | 0 | 7200 |
| 73600 | 72 | 3.55 | 3.55 | 1430 | 139.84 | 114.00 | 0 | 17600 |
| 128000 | 92 | 2.90 | 2.90 | 1440 | 148.55 | 89.00 | 0 | 1600 |
| 106400 | 114 | 2.50 | 2.50 | 1450 | 157.42 | 96.60 | 0 | 2400 |
| 182800 | 157 | 1.95 | 1.95 | 1460 | 166.41 | 127.00 | 0 | 4000 |
| 215200 | 34 | 1.80 | 1.80 | 1470 | 175.53 | 150.25 | 0 | 400 |
| 424000 | 98 | 1.35 | 1.35 | 1480 | 184.76 | 155.10 | 0 | 2000 |
| 60800 | 11 | 1.70 | 1.70 | 1490 | 194.09 | 163.40 | 0 | 400 |
| 184000 | 121 | 1.15 | 1.15 | 1500 | 203.50 | 175.00 | 0 | 5200 |
| 36000 | 25 | 0.90 | 0.90 | 1520 | 222.55 | 182.45 | 0 | 400 |
| 78400 | 17 | 0.75 | 0.75 | 1540 | 241.84 | 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.