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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1277.02HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.04 | 0.40 | 1 | 28400 |
| — | — | — | — | 1100 | 1.24 | 0.75 | 15 | 68000 |
| 0 | 0 | 58.50 | 162.90 | 1120 | 2.14 | 89.55 | 0 | 0 |
| 0 | 1 | 143.85 | 144.36 | 1140 | 3.53 | 1.50 | 3 | 50800 |
| 1200 | 0 | 153.10 | 126.48 | 1160 | 2.25 | 2.25 | 112 | 453200 |
| 0 | 0 | 179.55 | 117.84 | 1170 | 2.90 | 2.90 | 42 | 14800 |
| 7600 | 0 | 102.00 | 109.44 | 1180 | 3.75 | 3.75 | 94 | 105600 |
| 800 | 0 | 94.95 | 101.29 | 1190 | 4.60 | 4.60 | 92 | 38800 |
| 29200 | 24 | 93.00 | 93.43 | 1200 | 5.80 | 5.80 | 513 | 243200 |
| 21200 | 0 | 83.55 | 85.91 | 1210 | 7.40 | 7.40 | 78 | 37600 |
| 4800 | 0 | 77.00 | 78.60 | 1220 | 9.40 | 9.40 | 271 | 171600 |
| 33600 | 52 | 65.65 | 65.65 | 1230 | 11.20 | 11.20 | 304 | 239200 |
| 23200 | 17 | 58.85 | 65.15 | 1240 | 14.05 | 14.05 | 370 | 116800 |
| 56800 | 36 | 52.35 | 52.35 | 1250 | 17.30 | 17.30 | 632 | 209600 |
| 94400 | 266 | 47.00 | 47.00 | 1260 | 20.50 | 20.50 | 1267 | 223600 |
| 112800 | 601 | 40.65 | 40.65 | 1270 | 24.55 | 24.55 | 1233 | 141600 |
| 241200 | 1911 | 34.95 | 34.95 | 1280 | 29.15 | 29.15 | 1813 | 263200 |
| 262800 | 2734 | 30.45 | 30.45 | 1290 | 34.25 | 34.25 | 618 | 167600 |
| 512400 | 2706 | 26.20 | 26.20 | 1300 | 39.85 | 39.85 | 912 | 470400 |
| 290800 | 947 | 22.30 | 22.30 | 1310 | 45.75 | 45.75 | 297 | 206000 |
| 635200 | 1584 | 18.70 | 18.70 | 1320 | 52.30 | 52.30 | 191 | 267200 |
| 372400 | 841 | 16.00 | 16.00 | 1330 | 71.39 | 58.55 | 101 | 230400 |
| 492000 | 667 | 13.50 | 13.50 | 1340 | 78.41 | 69.05 | 21 | 239200 |
| 1021600 | 824 | 11.20 | 11.20 | 1350 | 75.65 | 75.65 | 27 | 173600 |
| 571600 | 508 | 9.20 | 9.20 | 1360 | 93.38 | 85.00 | 59 | 158800 |
| 286400 | 266 | 8.00 | 8.00 | 1370 | 101.26 | 94.05 | 0 | 72800 |
| 202800 | 287 | 6.80 | 6.80 | 1380 | 109.38 | 101.85 | 9 | 56800 |
| 164400 | 144 | 5.85 | 5.85 | 1390 | 117.73 | 80.45 | 0 | 20400 |
| 960800 | 802 | 4.85 | 4.85 | 1400 | 126.28 | 119.55 | 7 | 105200 |
| 50800 | 57 | 4.15 | 4.15 | 1410 | 135.01 | 92.00 | 0 | 11200 |
| 207600 | 131 | 3.15 | 3.15 | 1420 | 143.91 | 72.15 | 0 | 7200 |
| 73600 | 112 | 3.10 | 3.10 | 1430 | 152.96 | 114.00 | 0 | 17600 |
| 110400 | 31 | 2.60 | 3.97 | 1440 | 162.14 | 89.00 | 0 | 1600 |
| 178000 | 118 | 2.15 | 2.15 | 1450 | 171.44 | 96.60 | 0 | 2400 |
| 166800 | 51 | 1.90 | 2.74 | 1460 | 180.83 | 127.00 | 0 | 4000 |
| 213200 | 7 | 1.15 | 2.26 | 1470 | 190.32 | 150.25 | 0 | 400 |
| 252400 | 19 | 1.10 | 1.10 | 1480 | 199.88 | 155.10 | 0 | 2000 |
| 60000 | 4 | 1.40 | 1.51 | 1490 | 209.51 | 163.40 | 0 | 400 |
| 164800 | 47 | 0.90 | 0.90 | 1500 | 219.20 | 175.00 | 0 | 5200 |
| 32800 | 11 | 0.90 | 0.81 | 1520 | 238.71 | 182.45 | 0 | 400 |
| 72800 | 25 | 0.50 | 0.50 | 1540 | 258.35 | 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.