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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1206.53HCLTECH · archived level
Strikes45Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.90 | 0.90 | 60 | 55200 |
| 0 | 0 | 85.90 | 151.49 | 1060 | 2.10 | 2.10 | 9 | 3600 |
| 0 | 0 | 75.90 | 132.86 | 1080 | 2.70 | 2.70 | 175 | 10000 |
| 0 | 0 | 66.80 | 114.92 | 1100 | 3.75 | 3.75 | 868 | 203200 |
| 400 | 0 | 130.00 | 97.92 | 1120 | 5.45 | 5.45 | 414 | 76000 |
| 0 | 0 | 212.15 | 89.83 | 1130 | 6.70 | 6.70 | 333 | 36800 |
| 0 | 0 | 143.85 | 82.06 | 1140 | 8.20 | 8.20 | 1064 | 188400 |
| 12800 | 37 | 64.20 | 64.20 | 1150 | 9.85 | 9.85 | 472 | 61600 |
| 1200 | 0 | 153.10 | 67.54 | 1160 | 12.20 | 12.20 | 2197 | 756800 |
| 0 | 0 | 179.55 | 60.86 | 1170 | 15.35 | 15.35 | 873 | 94400 |
| 44400 | 255 | 43.30 | 43.30 | 1180 | 18.80 | 18.80 | 1439 | 210000 |
| 12400 | 97 | 37.80 | 37.80 | 1190 | 22.80 | 22.80 | 1931 | 168000 |
| 261600 | 2490 | 32.00 | 32.00 | 1200 | 27.05 | 27.05 | 3682 | 404800 |
| 164000 | 2307 | 27.65 | 27.65 | 1210 | 32.15 | 32.15 | 2446 | 189600 |
| 265200 | 3812 | 23.30 | 23.30 | 1220 | 37.65 | 37.65 | 2975 | 261600 |
| 268800 | 3225 | 19.50 | 19.50 | 1230 | 43.95 | 43.95 | 1607 | 327200 |
| 372400 | 4081 | 16.25 | 16.25 | 1240 | 51.30 | 51.30 | 969 | 228400 |
| 317200 | 2834 | 13.75 | 13.75 | 1250 | 58.70 | 58.70 | 703 | 203200 |
| 262800 | 2382 | 11.55 | 11.55 | 1260 | 67.00 | 67.00 | 270 | 183600 |
| 151600 | 1380 | 9.70 | 9.70 | 1270 | 73.35 | 73.35 | 111 | 114000 |
| 402400 | 2085 | 8.35 | 8.35 | 1280 | 83.80 | 83.80 | 125 | 214800 |
| 313600 | 932 | 7.00 | 7.00 | 1290 | 91.85 | 91.85 | 66 | 159200 |
| 820800 | 3174 | 6.00 | 6.00 | 1300 | 100.25 | 100.25 | 80 | 428400 |
| 408000 | 954 | 5.10 | 5.10 | 1310 | 109.05 | 109.05 | 32 | 197200 |
| 990000 | 1715 | 4.55 | 4.55 | 1320 | 118.20 | 118.20 | 25 | 254000 |
| 414400 | 588 | 3.75 | 3.75 | 1330 | 125.16 | 98.35 | 2 | 224800 |
| 500800 | 1290 | 3.30 | 3.30 | 1340 | 134.13 | 138.80 | 5 | 236800 |
| 911600 | 912 | 2.90 | 2.90 | 1350 | 143.25 | 145.00 | 5 | 171600 |
| 496400 | 589 | 2.60 | 2.60 | 1360 | 158.15 | 158.15 | 66 | 138400 |
| 271200 | 322 | 2.30 | 2.30 | 1370 | 161.88 | 160.00 | 1 | 72800 |
| 235200 | 361 | 2.00 | 2.00 | 1380 | 171.36 | 139.00 | 0 | 55600 |
| 107600 | 154 | 1.90 | 1.90 | 1390 | 180.92 | 80.45 | 0 | 20400 |
| 1222800 | 1495 | 1.65 | 1.65 | 1400 | 190.56 | 196.15 | 13 | 104400 |
| 46000 | 90 | 1.55 | 1.06 | 1410 | 200.25 | 164.60 | 0 | 10800 |
| 173600 | 132 | 1.35 | 1.35 | 1420 | 210.00 | 72.15 | 0 | 7200 |
| 77600 | 60 | 1.30 | 1.30 | 1430 | 219.80 | 114.00 | 0 | 17600 |
| 96400 | 51 | 1.10 | 1.10 | 1440 | 229.62 | 89.00 | 0 | 1600 |
| 175600 | 129 | 1.00 | 1.00 | 1450 | 239.48 | 96.60 | 0 | 2400 |
| 54400 | 67 | 1.10 | 1.10 | 1460 | 249.36 | 232.55 | 8 | 6000 |
| 130800 | 71 | 0.80 | 0.80 | 1470 | 259.26 | 150.25 | 0 | 400 |
| 112800 | 15 | 0.80 | 0.80 | 1480 | 269.17 | 268.00 | 1 | 2000 |
| 59200 | 9 | 0.75 | 0.14 | 1490 | 279.10 | 163.40 | 0 | 400 |
| 166800 | 119 | 0.60 | 0.60 | 1500 | 289.03 | 175.00 | 0 | 5200 |
| 33600 | 26 | 0.50 | 0.50 | 1520 | 308.93 | 182.45 | 0 | 400 |
| 60800 | 57 | 0.55 | 0.04 | 1540 | 328.84 | 314.00 | 1 | 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.