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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1258.21HCLTECH · archived level
Strikes47Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | — | 0.20 | 1 | 70400 |
| 0 | 0 | 96.80 | 220.25 | 1040 | 0.02 | 49.00 | 0 | 0 |
| 1200 | 3 | 212.55 | 212.55 | 1060 | 0.35 | 0.35 | 136 | 3600 |
| 0 | 0 | 75.90 | 180.48 | 1080 | 0.40 | 0.40 | 7 | 10000 |
| 2000 | 5 | 172.95 | 172.95 | 1100 | 0.60 | 0.60 | 354 | 121200 |
| 0 | 0 | 229.25 | 150.97 | 1110 | 0.75 | 0.75 | 50 | 12800 |
| 800 | 1 | 153.10 | 153.10 | 1120 | 0.70 | 0.70 | 91 | 31600 |
| 3200 | 8 | 143.35 | 143.35 | 1130 | 0.90 | 0.90 | 15 | 8000 |
| 2400 | 6 | 133.55 | 133.55 | 1140 | 1.35 | 1.35 | 162 | 102400 |
| 18800 | 11 | 124.00 | 124.00 | 1150 | 1.20 | 1.20 | 95 | 40400 |
| 3600 | 2 | 113.60 | 113.60 | 1160 | 1.85 | 1.85 | 648 | 344400 |
| 3600 | 11 | 90.35 | 90.35 | 1170 | 2.40 | 2.40 | 443 | 93600 |
| 62400 | 140 | 82.60 | 82.60 | 1180 | 3.10 | 3.10 | 1058 | 240800 |
| 41600 | 0 | 65.55 | 78.06 | 1190 | 4.65 | 4.65 | 943 | 168000 |
| 253600 | 310 | 66.15 | 66.15 | 1200 | 5.50 | 5.50 | 3676 | 712000 |
| 193600 | 161 | 60.30 | 60.30 | 1210 | 7.20 | 7.20 | 1271 | 198800 |
| 226800 | 920 | 47.30 | 47.30 | 1220 | 9.55 | 9.55 | 3665 | 331600 |
| 174800 | 823 | 39.00 | 39.00 | 1230 | 12.10 | 12.10 | 3648 | 489200 |
| 247200 | 2861 | 32.80 | 32.80 | 1240 | 15.25 | 15.25 | 4420 | 294400 |
| 416400 | 4215 | 26.65 | 26.65 | 1250 | 19.60 | 19.60 | 7018 | 600400 |
| 994800 | 5108 | 22.95 | 22.95 | 1260 | 22.65 | 22.65 | 2018 | 443200 |
| 372000 | 3105 | 19.75 | 19.75 | 1270 | 26.90 | 26.90 | 1338 | 360800 |
| 538400 | 4547 | 15.80 | 15.80 | 1280 | 33.90 | 33.90 | 1060 | 410400 |
| 328400 | 2252 | 12.75 | 12.75 | 1290 | 41.15 | 41.15 | 243 | 206800 |
| 745600 | 5637 | 8.95 | 8.95 | 1300 | 45.15 | 45.15 | 365 | 379200 |
| 387600 | 1165 | 7.50 | 7.50 | 1310 | 54.20 | 54.20 | 126 | 175200 |
| 1180400 | 2229 | 6.50 | 6.50 | 1320 | 66.75 | 66.75 | 73 | 212800 |
| 248800 | 1266 | 4.80 | 4.80 | 1330 | 70.15 | 70.15 | 141 | 222000 |
| 432400 | 989 | 4.00 | 4.00 | 1340 | 85.00 | 85.00 | 103 | 190400 |
| 466800 | 1616 | 3.15 | 3.15 | 1350 | 94.96 | 111.00 | 2 | 138800 |
| 478800 | 463 | 2.70 | 2.70 | 1360 | 89.70 | 89.70 | 7 | 132000 |
| 222000 | 1146 | 2.75 | 2.75 | 1370 | 112.74 | 108.50 | 0 | 73200 |
| 180000 | 469 | 1.85 | 1.85 | 1380 | 114.20 | 114.20 | 14 | 46800 |
| 54400 | 342 | 1.60 | 1.60 | 1390 | 120.20 | 120.20 | 1 | 20800 |
| 879200 | 1562 | 1.55 | 1.55 | 1400 | 136.65 | 136.65 | 36 | 100800 |
| 35600 | 119 | 1.35 | 1.35 | 1410 | 137.80 | 137.80 | 5 | 11200 |
| 132000 | 105 | 1.30 | 1.30 | 1420 | 147.65 | 147.65 | 5 | 7600 |
| 61200 | 53 | 1.05 | 1.05 | 1430 | 157.50 | 157.50 | 5 | 18000 |
| 88800 | 32 | 1.05 | 1.05 | 1440 | 168.40 | 168.40 | 2 | 2000 |
| 126000 | 401 | 0.85 | 0.85 | 1450 | 177.45 | 177.45 | 1 | 2800 |
| 66000 | 72 | 0.70 | 0.70 | 1460 | 199.24 | 185.65 | 0 | 6000 |
| 55600 | 34 | 0.80 | 0.80 | 1470 | 209.14 | 150.25 | 0 | 400 |
| 82400 | 15 | 0.95 | 0.95 | 1480 | 219.06 | 274.80 | 0 | 2000 |
| 19600 | 97 | 0.60 | 0.60 | 1490 | 229.00 | 163.40 | 0 | 400 |
| 160000 | 70 | 0.65 | 0.65 | 1500 | 238.95 | 175.00 | 0 | 5200 |
| 20000 | 15 | 0.55 | 0.55 | 1520 | 247.15 | 247.15 | 2 | 800 |
| 69200 | 2 | 0.45 | 0.45 | 1540 | 266.80 | 266.80 | 4 | 5200 |
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.