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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1253.71HCLTECH · archived level
Strikes47Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | 0.65 | 0.65 | 62 | 72000 |
| 0 | 0 | 96.80 | 216.12 | 1040 | 0.07 | 49.00 | 0 | 0 |
| 0 | 0 | 85.90 | 196.26 | 1060 | 0.55 | 0.55 | 15 | 15600 |
| 0 | 0 | 75.90 | 176.52 | 1080 | 0.90 | 0.90 | 14 | 11200 |
| 0 | 0 | 66.80 | 156.98 | 1100 | 1.25 | 1.25 | 484 | 131600 |
| 0 | 0 | 229.25 | 147.33 | 1110 | 1.12 | 1.30 | 37 | 5600 |
| 400 | 0 | 130.00 | 137.79 | 1120 | 1.60 | 1.60 | 294 | 36400 |
| 0 | 0 | 212.15 | 128.38 | 1130 | 1.90 | 1.90 | 71 | 8800 |
| 0 | 0 | 143.85 | 119.13 | 1140 | 2.30 | 2.30 | 773 | 126400 |
| 15600 | 0 | 70.90 | 110.08 | 1150 | 2.65 | 2.65 | 614 | 62000 |
| 2800 | 2 | 121.20 | 101.26 | 1160 | 3.15 | 3.15 | 2424 | 346800 |
| 0 | 0 | 179.55 | 92.70 | 1170 | 3.90 | 3.90 | 924 | 94400 |
| 52400 | 46 | 83.00 | 83.00 | 1180 | 4.90 | 4.90 | 1941 | 178400 |
| 42000 | 53 | 74.85 | 74.85 | 1190 | 6.25 | 6.25 | 2121 | 212800 |
| 274800 | 720 | 65.35 | 65.35 | 1200 | 7.90 | 7.90 | 6746 | 694400 |
| 205600 | 421 | 59.05 | 59.05 | 1210 | 9.85 | 9.85 | 2582 | 202400 |
| 313600 | 1207 | 51.25 | 51.25 | 1220 | 12.25 | 12.25 | 5538 | 371600 |
| 203200 | 720 | 44.15 | 44.15 | 1230 | 15.70 | 15.70 | 4982 | 457200 |
| 193600 | 1410 | 37.20 | 37.20 | 1240 | 19.00 | 19.00 | 3294 | 230000 |
| 176800 | 2445 | 31.70 | 31.70 | 1250 | 23.35 | 23.35 | 6590 | 470800 |
| 676000 | 8151 | 26.70 | 26.70 | 1260 | 28.25 | 28.25 | 7454 | 356000 |
| 290000 | 6468 | 22.25 | 22.25 | 1270 | 33.75 | 33.75 | 8201 | 317200 |
| 500400 | 14507 | 18.65 | 18.65 | 1280 | 39.75 | 39.75 | 10041 | 436400 |
| 370000 | 6977 | 15.45 | 15.45 | 1290 | 46.35 | 46.35 | 2945 | 189200 |
| 636800 | 12611 | 12.55 | 12.55 | 1300 | 54.00 | 54.00 | 4012 | 464800 |
| 334800 | 2848 | 10.45 | 10.45 | 1310 | 67.88 | 54.20 | 132 | 190400 |
| 1192800 | 8471 | 8.55 | 8.55 | 1320 | 69.05 | 69.05 | 286 | 250400 |
| 319200 | 2841 | 6.90 | 6.90 | 1330 | 83.35 | 62.90 | 36 | 219600 |
| 390400 | 2653 | 6.05 | 6.05 | 1340 | 88.45 | 88.45 | 224 | 208800 |
| 634400 | 3691 | 5.00 | 5.00 | 1350 | 97.80 | 97.80 | 19 | 165200 |
| 537200 | 1810 | 4.30 | 4.30 | 1360 | 104.90 | 104.90 | 38 | 132800 |
| 235600 | 1869 | 3.70 | 3.70 | 1370 | 117.61 | 160.00 | 0 | 72800 |
| 182800 | 1347 | 3.20 | 3.20 | 1380 | 126.60 | 126.60 | 3 | 44000 |
| 124000 | 447 | 2.85 | 2.85 | 1390 | 135.96 | 80.45 | 0 | 20400 |
| 924800 | 5740 | 2.60 | 2.60 | 1400 | 145.34 | 139.95 | 34 | 98800 |
| 44400 | 218 | 2.20 | 2.20 | 1410 | 154.84 | 164.60 | 0 | 10800 |
| 168000 | 756 | 2.00 | 2.00 | 1420 | 164.44 | 72.15 | 0 | 7200 |
| 63600 | 391 | 1.75 | 1.75 | 1430 | 174.11 | 114.00 | 0 | 17600 |
| 102000 | 376 | 1.65 | 1.65 | 1440 | 183.84 | 89.00 | 0 | 1600 |
| 243600 | 869 | 1.40 | 1.40 | 1450 | 193.63 | 96.60 | 0 | 2400 |
| 66800 | 280 | 1.30 | 1.30 | 1460 | 203.46 | 232.55 | 0 | 6000 |
| 70800 | 314 | 1.20 | 1.20 | 1470 | 213.32 | 150.25 | 0 | 400 |
| 96400 | 177 | 1.10 | 1.10 | 1480 | 223.21 | 274.80 | 0 | 2000 |
| 49600 | 64 | 1.05 | 1.05 | 1490 | 233.13 | 163.40 | 0 | 400 |
| 159200 | 268 | 0.90 | 0.90 | 1500 | 243.05 | 175.00 | 0 | 5200 |
| 31600 | 31 | 0.75 | 0.75 | 1520 | 262.94 | 182.45 | 0 | 400 |
| 66400 | 29 | 0.70 | 0.70 | 1540 | 282.86 | 255.80 | 4 | 4400 |
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.