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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1253.00HCLTECH · archived level
Strikes47Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | — | 0.50 | 6 | 70800 |
| 0 | 0 | 96.80 | 215.24 | 1040 | 0.05 | 49.00 | 0 | 0 |
| 0 | 0 | 85.90 | 195.35 | 1060 | 0.12 | 0.50 | 5 | 13600 |
| 0 | 0 | 75.90 | 175.56 | 1080 | 0.29 | 0.90 | 0 | 11200 |
| 0 | 0 | 66.80 | 155.95 | 1100 | 1.30 | 1.30 | 101 | 125600 |
| 0 | 0 | 229.25 | 146.25 | 1110 | 1.55 | 1.55 | 12 | 8400 |
| 400 | 0 | 130.00 | 136.66 | 1120 | 1.75 | 1.75 | 99 | 30000 |
| 0 | 0 | 212.15 | 127.19 | 1130 | 2.20 | 2.20 | 31 | 6000 |
| 0 | 0 | 143.85 | 117.87 | 1140 | 2.60 | 2.60 | 271 | 95200 |
| 15600 | 4 | 120.00 | 108.75 | 1150 | 3.15 | 3.15 | 168 | 43200 |
| 2800 | 0 | 121.20 | 99.85 | 1160 | 3.85 | 3.85 | 666 | 346400 |
| 400 | 1 | 88.00 | 91.21 | 1170 | 4.85 | 4.85 | 393 | 87200 |
| 50400 | 35 | 73.70 | 73.70 | 1180 | 6.05 | 6.05 | 875 | 146000 |
| 41600 | 26 | 65.55 | 65.55 | 1190 | 7.65 | 7.65 | 664 | 167600 |
| 252800 | 350 | 58.85 | 58.85 | 1200 | 9.65 | 9.65 | 4002 | 866400 |
| 198400 | 108 | 50.60 | 50.60 | 1210 | 11.90 | 11.90 | 1418 | 192000 |
| 284800 | 337 | 42.00 | 42.00 | 1220 | 14.95 | 14.95 | 4512 | 391600 |
| 187600 | 153 | 35.75 | 35.75 | 1230 | 18.35 | 18.35 | 3429 | 512800 |
| 172800 | 837 | 30.35 | 30.35 | 1240 | 22.40 | 22.40 | 3073 | 238800 |
| 270400 | 2286 | 25.30 | 25.30 | 1250 | 27.15 | 27.15 | 6729 | 549600 |
| 842400 | 5027 | 20.70 | 20.70 | 1260 | 32.65 | 32.65 | 7987 | 344400 |
| 409600 | 5479 | 16.80 | 16.80 | 1270 | 39.55 | 39.55 | 5402 | 332000 |
| 589600 | 7989 | 13.75 | 13.75 | 1280 | 45.55 | 45.55 | 4819 | 401200 |
| 346000 | 3873 | 11.15 | 11.15 | 1290 | 53.35 | 53.35 | 808 | 205200 |
| 685600 | 7228 | 9.10 | 9.10 | 1300 | 61.15 | 61.15 | 1269 | 402000 |
| 334800 | 1615 | 7.35 | 7.35 | 1310 | 67.48 | 62.50 | 84 | 181200 |
| 1157200 | 3620 | 6.00 | 6.00 | 1320 | 79.35 | 79.35 | 226 | 212800 |
| 322000 | 1662 | 5.00 | 5.00 | 1330 | 83.12 | 62.90 | 0 | 219600 |
| 385200 | 1560 | 4.15 | 4.15 | 1340 | 91.43 | 90.00 | 73 | 192000 |
| 608400 | 1954 | 3.45 | 3.45 | 1350 | 106.75 | 106.75 | 103 | 139200 |
| 492800 | 975 | 3.05 | 3.05 | 1360 | 108.82 | 104.90 | 0 | 132800 |
| 352000 | 837 | 2.55 | 2.55 | 1370 | 117.83 | 108.50 | 31 | 73200 |
| 190400 | 648 | 2.25 | 2.25 | 1380 | 127.02 | 102.50 | 2 | 44400 |
| 116800 | 331 | 1.95 | 1.95 | 1390 | 136.36 | 80.45 | 0 | 20400 |
| 826000 | 1926 | 1.75 | 1.75 | 1400 | 155.00 | 155.00 | 25 | 97600 |
| 50800 | 132 | 1.55 | 1.55 | 1410 | 155.40 | 164.60 | 0 | 10800 |
| 140400 | 239 | 1.35 | 1.35 | 1420 | 165.06 | 72.15 | 0 | 7200 |
| 60000 | 147 | 1.25 | 1.25 | 1430 | 174.78 | 114.00 | 0 | 17600 |
| 87200 | 156 | 1.20 | 1.20 | 1440 | 184.57 | 89.00 | 0 | 1600 |
| 217200 | 253 | 1.05 | 1.05 | 1450 | 194.39 | 96.60 | 0 | 2400 |
| 84000 | 249 | 0.95 | 0.95 | 1460 | 204.26 | 185.65 | 6 | 6000 |
| 61200 | 96 | 1.10 | 0.24 | 1470 | 214.15 | 150.25 | 0 | 400 |
| 82800 | 165 | 0.80 | 0.80 | 1480 | 224.06 | 274.80 | 0 | 2000 |
| 48400 | 19 | 0.75 | 0.13 | 1490 | 233.99 | 163.40 | 0 | 400 |
| 182800 | 202 | 0.70 | 0.70 | 1500 | 243.93 | 175.00 | 0 | 5200 |
| 20800 | 50 | 0.65 | 0.05 | 1520 | 263.85 | 182.45 | 0 | 400 |
| 68800 | 10 | 0.70 | 0.02 | 1540 | 283.78 | 255.80 | 0 | 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.