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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1206.10HCLTECH · archived level
Strikes47Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.80 | 0.80 | 29 | 58400 |
| 0 | 0 | 96.80 | 169.89 | 1040 | 0.80 | 49.00 | 0 | 0 |
| 0 | 0 | 85.90 | 150.68 | 1060 | 1.70 | 1.70 | 74 | 14800 |
| 0 | 0 | 75.90 | 131.94 | 1080 | 2.10 | 2.10 | 41 | 11200 |
| 0 | 0 | 66.80 | 113.89 | 1100 | 2.95 | 2.95 | 489 | 175600 |
| 0 | 0 | 229.25 | 105.19 | 1110 | 3.45 | 3.45 | 60 | 11200 |
| 400 | 0 | 130.00 | 96.75 | 1120 | 4.15 | 4.15 | 395 | 52000 |
| 0 | 0 | 212.15 | 88.61 | 1130 | 5.05 | 5.05 | 264 | 19600 |
| 0 | 0 | 143.85 | 80.78 | 1140 | 6.15 | 6.15 | 831 | 176800 |
| 15600 | 34 | 70.90 | 70.90 | 1150 | 7.55 | 7.55 | 657 | 36000 |
| 3600 | 11 | 62.15 | 62.15 | 1160 | 9.40 | 9.40 | 1329 | 705200 |
| 0 | 0 | 179.55 | 59.45 | 1170 | 11.60 | 11.60 | 1045 | 116400 |
| 52000 | 280 | 47.25 | 47.25 | 1180 | 14.35 | 14.35 | 1542 | 183600 |
| 42000 | 355 | 41.45 | 41.45 | 1190 | 17.55 | 17.55 | 1317 | 140800 |
| 337200 | 2889 | 35.10 | 35.10 | 1200 | 21.50 | 21.50 | 2802 | 424000 |
| 256800 | 2803 | 29.90 | 29.90 | 1210 | 26.00 | 26.00 | 1646 | 208800 |
| 460400 | 5344 | 24.80 | 24.80 | 1220 | 31.20 | 31.20 | 2038 | 292400 |
| 295200 | 2061 | 20.70 | 20.70 | 1230 | 37.05 | 37.05 | 752 | 371200 |
| 405600 | 2474 | 17.35 | 17.35 | 1240 | 43.10 | 43.10 | 646 | 223200 |
| 305600 | 2009 | 14.25 | 14.25 | 1250 | 50.70 | 50.70 | 250 | 192400 |
| 804800 | 3531 | 11.70 | 11.70 | 1260 | 58.65 | 58.65 | 73 | 192000 |
| 170000 | 814 | 9.75 | 9.75 | 1270 | 65.90 | 65.90 | 57 | 108400 |
| 478000 | 2028 | 8.15 | 8.15 | 1280 | 74.10 | 74.10 | 24 | 209600 |
| 319200 | 796 | 6.85 | 6.85 | 1290 | 90.97 | 81.45 | 13 | 158400 |
| 794800 | 1887 | 5.75 | 5.75 | 1300 | 92.15 | 92.15 | 177 | 410800 |
| 442000 | 685 | 4.90 | 4.90 | 1310 | 107.62 | 100.05 | 1 | 196800 |
| 958000 | 1763 | 4.05 | 4.05 | 1320 | 116.30 | 102.80 | 8 | 253200 |
| 376800 | 512 | 3.65 | 3.65 | 1330 | 125.16 | 115.00 | 5 | 225200 |
| 454400 | 650 | 3.20 | 3.20 | 1340 | 134.20 | 125.95 | 5 | 235200 |
| 498400 | 1953 | 2.85 | 2.85 | 1350 | 136.95 | 136.95 | 12 | 170000 |
| 493200 | 338 | 2.40 | 2.40 | 1360 | 146.55 | 146.55 | 74 | 137600 |
| 274800 | 134 | 2.20 | 2.20 | 1370 | 162.15 | 160.00 | 0 | 72800 |
| 229200 | 193 | 1.95 | 1.95 | 1380 | 171.68 | 160.00 | 33 | 44000 |
| 107600 | 27 | 1.70 | 1.70 | 1390 | 181.29 | 80.45 | 0 | 20400 |
| 1241600 | 932 | 1.55 | 1.55 | 1400 | 190.97 | 196.15 | 0 | 104400 |
| 44800 | 35 | 1.40 | 1.40 | 1410 | 200.71 | 164.60 | 0 | 10800 |
| 159200 | 96 | 1.35 | 1.35 | 1420 | 210.49 | 72.15 | 0 | 7200 |
| 70800 | 25 | 1.15 | 1.15 | 1430 | 220.31 | 114.00 | 0 | 17600 |
| 94400 | 11 | 1.00 | 1.00 | 1440 | 230.17 | 89.00 | 0 | 1600 |
| 165200 | 79 | 0.90 | 0.90 | 1450 | 240.04 | 96.60 | 0 | 2400 |
| 53200 | 50 | 0.75 | 0.75 | 1460 | 249.94 | 232.55 | 0 | 6000 |
| 97200 | 137 | 0.80 | 0.18 | 1470 | 259.86 | 150.25 | 0 | 400 |
| 110400 | 13 | 0.65 | 0.65 | 1480 | 269.78 | 274.80 | 1 | 2000 |
| 56400 | 13 | 0.60 | 0.10 | 1490 | 279.72 | 163.40 | 0 | 400 |
| 168800 | 27 | 0.60 | 0.60 | 1500 | 289.66 | 175.00 | 0 | 5200 |
| 33200 | 5 | 0.55 | 0.04 | 1520 | 309.57 | 182.45 | 0 | 400 |
| 60000 | 6 | 0.50 | 0.50 | 1540 | 329.50 | 329.00 | 2 | 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.