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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1282.79HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.04 | 0.40 | 0 | 28400 |
| — | — | — | — | 1100 | 1.00 | 1.00 | 53 | 67600 |
| 0 | 0 | 58.50 | 168.88 | 1120 | 2.12 | 89.55 | 0 | 0 |
| 400 | 1 | 144.00 | 150.30 | 1140 | 1.95 | 1.95 | 75 | 50800 |
| 1200 | 0 | 153.10 | 132.34 | 1160 | 2.65 | 2.65 | 437 | 452400 |
| 0 | 0 | 179.55 | 123.65 | 1170 | 6.72 | 3.85 | 1 | 400 |
| 7600 | 1 | 102.00 | 115.19 | 1180 | 4.30 | 4.30 | 176 | 109200 |
| 800 | 3 | 94.95 | 106.96 | 1190 | 5.70 | 5.70 | 70 | 26000 |
| 28000 | 22 | 84.50 | 99.00 | 1200 | 6.65 | 6.65 | 884 | 244400 |
| 21200 | 11 | 83.55 | 83.55 | 1210 | 8.35 | 8.35 | 124 | 41200 |
| 4800 | 17 | 77.00 | 77.00 | 1220 | 10.15 | 10.15 | 653 | 166000 |
| 24000 | 80 | 68.45 | 68.45 | 1230 | 12.45 | 12.45 | 1182 | 262000 |
| 20800 | 74 | 61.50 | 61.50 | 1240 | 15.15 | 15.15 | 687 | 102000 |
| 51200 | 211 | 54.15 | 54.15 | 1250 | 18.30 | 18.30 | 1550 | 193200 |
| 86800 | 730 | 48.15 | 48.15 | 1260 | 21.95 | 21.95 | 2184 | 218800 |
| 86800 | 1052 | 41.95 | 41.95 | 1270 | 25.95 | 25.95 | 2089 | 134400 |
| 138400 | 2206 | 36.60 | 36.60 | 1280 | 30.45 | 30.45 | 2118 | 203600 |
| 129600 | 834 | 31.65 | 31.65 | 1290 | 35.20 | 35.20 | 592 | 98400 |
| 504400 | 3597 | 27.40 | 27.40 | 1300 | 40.85 | 40.85 | 1814 | 386400 |
| 292000 | 1187 | 23.45 | 23.45 | 1310 | 47.10 | 47.10 | 193 | 187200 |
| 665600 | 1938 | 19.90 | 19.90 | 1320 | 53.80 | 53.80 | 344 | 262000 |
| 330000 | 970 | 16.95 | 16.95 | 1330 | 61.40 | 61.40 | 82 | 234800 |
| 515200 | 1262 | 14.35 | 14.35 | 1340 | 68.40 | 68.40 | 169 | 240000 |
| 981200 | 2012 | 12.05 | 12.05 | 1350 | 76.35 | 76.35 | 114 | 172800 |
| 546800 | 1280 | 10.30 | 10.30 | 1360 | 83.70 | 83.70 | 355 | 170400 |
| 292800 | 579 | 8.80 | 8.80 | 1370 | 94.05 | 94.05 | 7 | 72800 |
| 200400 | 655 | 7.30 | 7.30 | 1380 | 105.36 | 114.00 | 31 | 58400 |
| 142400 | 254 | 6.25 | 6.25 | 1390 | 113.51 | 80.45 | 0 | 20400 |
| 969600 | 2230 | 5.30 | 5.30 | 1400 | 116.55 | 116.55 | 14 | 104400 |
| 50400 | 136 | 4.60 | 4.60 | 1410 | 130.43 | 92.00 | 0 | 11200 |
| 208800 | 374 | 3.75 | 3.75 | 1420 | 139.17 | 72.15 | 0 | 7200 |
| 81600 | 164 | 3.20 | 3.20 | 1430 | 148.06 | 114.00 | 0 | 17600 |
| 110800 | 253 | 2.65 | 2.65 | 1440 | 157.10 | 89.00 | 0 | 1600 |
| 170800 | 413 | 2.25 | 2.25 | 1450 | 166.27 | 96.60 | 0 | 2400 |
| 166800 | 106 | 2.00 | 2.00 | 1460 | 175.55 | 127.00 | 0 | 4000 |
| 212800 | 129 | 1.60 | 1.60 | 1470 | 184.93 | 150.25 | 0 | 400 |
| 253600 | 550 | 1.35 | 1.35 | 1480 | 194.40 | 155.10 | 0 | 2000 |
| 59600 | 3 | 1.30 | 1.30 | 1490 | 203.95 | 163.40 | 0 | 400 |
| 169600 | 217 | 1.00 | 1.00 | 1500 | 213.56 | 175.00 | 0 | 5200 |
| 34800 | 4 | 0.70 | 0.70 | 1520 | 232.94 | 182.45 | 0 | 400 |
| 74400 | 81 | 0.50 | 0.74 | 1540 | 252.50 | 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.