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 date21 Sep 2026Published end-of-day

Expiry29 Sep 2026Selected contract expiry

Underlying1281.00HCLTECH · archived level

Strikes47Published for this date and expiry

HCLTECH option chain

Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
—	—	—	—	1000	0.20	0.20	48	58800
0	0	96.80	242.35	1040	—	49.00	0	0
1200	0	212.55	222.38	1060	—	0.45	1	4400
0	0	75.90	202.41	1080	0.01	0.45	0	10000
2000	0	172.95	182.45	1100	0.02	0.35	40	101200
0	0	229.25	172.49	1110	0.05	0.45	10	12400
800	0	153.10	162.54	1120	0.35	0.35	34	33200
3200	0	143.35	152.61	1130	0.14	0.35	39	9600
2400	0	133.55	142.71	1140	0.23	0.45	146	87600
17600	4	134.00	132.88	1150	0.50	0.50	94	37200
3600	0	113.60	123.11	1160	0.60	0.60	303	338800
6800	0	73.65	113.45	1170	0.93	0.70	366	82000
58000	8	104.05	103.94	1180	0.90	0.90	719	205200
41200	1	98.00	94.60	1190	1.25	1.25	351	176800
225600	212	88.90	88.90	1200	1.65	1.65	2140	649200
175600	65	78.55	78.55	1210	2.10	2.10	2022	231600
184000	178	68.45	68.45	1220	2.90	2.90	5438	265600
149200	463	59.15	59.15	1230	3.85	3.85	4518	484400
340000	1617	50.95	50.95	1240	5.25	5.25	5226	458400
406800	2454	42.65	42.65	1250	7.20	7.20	5225	666000
940800	5350	35.65	35.65	1260	9.85	9.85	7094	655200
331200	5394	29.15	29.15	1270	13.15	13.15	5349	563600
555200	9025	22.75	22.75	1280	17.35	17.35	3957	506400
432400	5195	17.90	17.90	1290	22.25	22.25	1571	306800
603600	7367	13.70	13.70	1300	28.15	28.15	1445	418000
329200	2332	10.25	10.25	1310	34.15	34.15	242	152800
1497200	6027	7.80	7.80	1320	41.40	41.40	108	208400
222400	2430	5.85	5.85	1330	49.50	49.50	37	219200
379200	1879	4.50	4.50	1340	56.40	56.40	38	183200
466400	1832	3.45	3.45	1350	72.95	69.70	143	99200
466400	704	2.60	2.60	1360	77.15	77.15	27	126000
195200	608	2.05	2.05	1370	90.46	84.00	3	72800
187600	457	1.70	1.70	1380	99.60	110.00	2	45600
53200	204	1.45	1.45	1390	108.94	120.20	0	20800
800400	2130	1.20	1.20	1400	114.00	114.00	25	94000
42800	181	1.05	1.05	1410	128.06	164.15	0	11600
123200	332	0.95	0.95	1420	137.78	179.00	0	7600
63200	172	0.85	0.85	1430	147.58	157.50	0	18000
83600	77	0.70	0.30	1440	157.43	183.00	1	1600
102400	161	0.60	0.20	1450	167.32	209.00	0	1600
66800	139	0.50	0.50	1460	177.24	188.45	3	6800
52400	80	0.55	0.55	1470	187.18	150.25	0	400
78800	9	0.50	0.06	1480	197.14	274.80	0	2000
19600	0	0.45	0.04	1490	207.10	163.40	0	400
158800	121	0.45	0.45	1500	217.08	213.00	1	4800
17600	7	0.30	0.01	1520	237.03	247.15	0	800
60800	33	0.25	0.25	1540	257.00	294.85	2	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.