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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date18 Sep 2026Published end-of-day

Expiry29 Sep 2026Selected contract expiry

Underlying1249.25HCLTECH · archived level

Strikes47Published for this date and expiry

HCLTECH option chain

Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
—	—	—	—	1000	0.30	0.30	8	68000
0	0	96.80	211.12	1040	0.02	49.00	0	0
1200	0	212.55	191.20	1060	0.06	0.40	2	4400
0	0	75.90	171.34	1080	0.45	0.45	33	10000
2000	0	172.95	151.62	1100	0.60	0.60	81	108800
0	0	229.25	141.84	1110	0.75	0.75	12	13200
800	0	153.10	132.16	1120	0.90	0.90	32	31600
3200	0	143.35	122.59	1130	1.05	1.05	11	10400
2400	0	133.55	113.16	1140	1.30	1.30	161	101600
18800	11	94.45	94.45	1150	1.80	1.80	76	39600
3600	0	113.60	94.91	1160	2.15	2.15	414	350400
6800	32	73.65	73.65	1170	2.95	2.95	327	98400
60400	21	66.70	66.70	1180	4.00	4.00	486	238800
41600	0	65.55	69.64	1190	5.50	5.50	504	208400
234800	264	49.00	49.00	1200	7.20	7.20	1775	528800
187200	89	42.30	42.30	1210	9.60	9.60	783	240000
188800	588	33.75	33.75	1220	13.00	13.00	1872	262000
162400	1012	27.85	27.85	1230	16.80	16.80	2965	484000
430400	3623	22.50	22.50	1240	21.50	21.50	3951	332400
513600	3356	17.95	17.95	1250	27.25	27.25	2276	458400
978800	4982	14.35	14.35	1260	33.15	33.15	1143	365200
362000	1862	11.20	11.20	1270	39.85	39.85	470	328800
529200	2195	8.80	8.80	1280	47.50	47.50	335	378000
307200	1873	6.95	6.95	1290	55.60	55.60	153	207200
741600	3693	5.35	5.35	1300	64.60	64.60	168	346400
368800	520	4.35	4.35	1310	71.15	71.15	62	166400
1221600	3039	3.35	3.35	1320	80.90	80.90	19	213200
246400	547	2.75	2.75	1330	87.80	87.80	10	222800
406800	622	2.20	2.20	1340	98.35	98.35	13	190400
538400	807	1.75	1.75	1350	107.65	107.65	24	140800
459200	334	1.45	1.45	1360	116.40	116.40	17	128400
203600	174	1.35	1.35	1370	120.60	108.50	0	73200
186800	177	1.15	1.15	1380	130.03	136.30	1	46400
51200	73	1.00	1.31	1390	139.58	120.20	0	20800
931600	1101	0.95	0.95	1400	154.85	154.85	20	100000
44400	40	0.70	0.70	1410	164.15	164.15	7	11600
133600	143	0.80	0.80	1420	168.74	179.00	2	7600
61200	27	0.70	0.70	1430	178.58	157.50	0	18000
87200	27	0.70	0.70	1440	188.45	168.40	0	2000
112000	92	0.60	0.60	1450	198.36	209.00	4	1600
67600	74	0.55	0.55	1460	218.65	218.65	7	8000
51200	26	0.60	0.60	1470	218.22	150.25	0	400
80400	14	0.45	0.07	1480	228.18	274.80	0	2000
19600	3	0.45	0.04	1490	238.14	163.40	0	400
151200	36	0.45	0.45	1500	248.11	175.00	0	5200
19200	2	0.40	0.01	1520	268.05	247.15	0	800
67200	49	0.40	0.01	1540	288.01	266.80	0	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.