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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1229.74HCLTECH · archived level
Strikes41Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.75 | 0.75 | 91 | 48000 |
| — | — | — | — | 1100 | 2.70 | 2.70 | 517 | 116000 |
| 400 | 1 | 130.00 | 118.76 | 1120 | 3.85 | 3.85 | 38 | 11600 |
| 0 | 0 | 143.85 | 101.81 | 1140 | 6.00 | 6.00 | 702 | 170000 |
| 1200 | 0 | 153.10 | 85.97 | 1160 | 8.70 | 8.70 | 1854 | 607200 |
| 0 | 0 | 179.55 | 78.56 | 1170 | 10.60 | 10.60 | 370 | 53600 |
| 9600 | 19 | 63.30 | 63.30 | 1180 | 13.05 | 13.05 | 679 | 185600 |
| 800 | 0 | 94.95 | 64.67 | 1190 | 15.85 | 15.85 | 1741 | 252400 |
| 40800 | 110 | 49.05 | 49.05 | 1200 | 19.30 | 19.30 | 1656 | 289600 |
| 18400 | 92 | 42.75 | 42.75 | 1210 | 23.20 | 23.20 | 584 | 91600 |
| 58400 | 342 | 37.35 | 37.35 | 1220 | 27.45 | 27.45 | 1718 | 208800 |
| 198400 | 1150 | 32.15 | 32.15 | 1230 | 32.45 | 32.45 | 3243 | 279600 |
| 336400 | 3228 | 27.60 | 27.60 | 1240 | 37.90 | 37.90 | 2826 | 246800 |
| 175200 | 1732 | 23.55 | 23.55 | 1250 | 43.80 | 43.80 | 1379 | 231200 |
| 181200 | 1603 | 20.45 | 20.45 | 1260 | 49.95 | 49.95 | 735 | 191600 |
| 126800 | 1038 | 17.20 | 17.20 | 1270 | 57.80 | 57.80 | 329 | 108000 |
| 241200 | 1815 | 14.75 | 14.75 | 1280 | 63.75 | 63.75 | 403 | 214400 |
| 276400 | 1392 | 12.50 | 12.50 | 1290 | 73.15 | 73.15 | 203 | 158400 |
| 805600 | 3741 | 10.55 | 10.55 | 1300 | 80.10 | 80.10 | 521 | 437200 |
| 342000 | 1018 | 9.00 | 9.00 | 1310 | 88.75 | 88.75 | 43 | 199200 |
| 884800 | 3221 | 7.70 | 7.70 | 1320 | 96.85 | 96.85 | 84 | 258800 |
| 408400 | 1344 | 6.60 | 6.60 | 1330 | 107.75 | 107.75 | 19 | 224800 |
| 520400 | 970 | 5.55 | 5.55 | 1340 | 115.50 | 115.50 | 40 | 236800 |
| 983200 | 1266 | 4.75 | 4.75 | 1350 | 123.90 | 123.90 | 33 | 173600 |
| 528800 | 835 | 4.15 | 4.15 | 1360 | 133.35 | 133.35 | 47 | 151600 |
| 304000 | 316 | 3.70 | 3.70 | 1370 | 140.80 | 94.05 | 0 | 72800 |
| 199600 | 530 | 3.20 | 3.20 | 1380 | 149.93 | 139.00 | 3 | 55600 |
| 142400 | 182 | 2.85 | 2.85 | 1390 | 159.18 | 80.45 | 0 | 20400 |
| 1126000 | 2595 | 2.45 | 2.45 | 1400 | 168.55 | 166.00 | 10 | 105600 |
| 51600 | 104 | 2.15 | 2.15 | 1410 | 178.01 | 164.60 | 1 | 10800 |
| 196400 | 293 | 1.90 | 1.90 | 1420 | 187.56 | 72.15 | 0 | 7200 |
| 73600 | 34 | 1.75 | 1.47 | 1430 | 197.18 | 114.00 | 0 | 17600 |
| 106400 | 142 | 1.60 | 1.60 | 1440 | 206.87 | 89.00 | 0 | 1600 |
| 177200 | 245 | 1.40 | 1.40 | 1450 | 216.60 | 96.60 | 0 | 2400 |
| 54400 | 400 | 1.30 | 1.30 | 1460 | 226.38 | 127.00 | 0 | 4000 |
| 153200 | 301 | 1.05 | 0.60 | 1470 | 236.19 | 150.25 | 0 | 400 |
| 112400 | 680 | 1.00 | 1.00 | 1480 | 246.03 | 235.00 | 1 | 2000 |
| 57600 | 19 | 0.95 | 0.37 | 1490 | 255.90 | 163.40 | 0 | 400 |
| 171600 | 107 | 0.80 | 0.29 | 1500 | 265.79 | 175.00 | 0 | 5200 |
| 32800 | 20 | 0.60 | 0.60 | 1520 | 285.61 | 182.45 | 0 | 400 |
| 72800 | 62 | 0.45 | 0.45 | 1540 | 305.47 | 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.