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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1270.40HCLTECH · archived level
Strikes47Published for this date and expiry
HCLTECH option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 1000 | — | 0.10 | 40 | 63600 |
| 0 | 0 | 96.80 | 231.58 | 1040 | — | 49.00 | 0 | 0 |
| 1200 | 0 | 212.55 | 211.61 | 1060 | — | 0.45 | 0 | 4400 |
| 0 | 0 | 75.90 | 191.63 | 1080 | — | 0.20 | 2 | 9600 |
| 2000 | 0 | 172.95 | 171.67 | 1100 | 0.30 | 0.30 | 92 | 114400 |
| 0 | 0 | 229.25 | 161.70 | 1110 | 0.04 | 0.35 | 15 | 17600 |
| 800 | 0 | 153.10 | 151.75 | 1120 | 0.07 | 0.25 | 13 | 32400 |
| 3200 | 0 | 143.35 | 141.82 | 1130 | 0.13 | 0.35 | 0 | 9600 |
| 2400 | 0 | 133.55 | 131.92 | 1140 | 0.45 | 0.45 | 129 | 86000 |
| 17600 | 0 | 134.00 | 122.09 | 1150 | 0.38 | 0.40 | 14 | 33600 |
| 3600 | 1 | 117.80 | 112.34 | 1160 | 0.65 | 0.65 | 355 | 332800 |
| 6800 | 0 | 73.65 | 102.71 | 1170 | 0.90 | 0.90 | 401 | 56800 |
| 58000 | 0 | 104.05 | 93.25 | 1180 | 1.00 | 1.00 | 1213 | 156400 |
| 41200 | 0 | 98.00 | 84.00 | 1190 | 1.25 | 1.25 | 407 | 169200 |
| 182000 | 327 | 78.80 | 78.80 | 1200 | 1.70 | 1.70 | 3712 | 668800 |
| 159200 | 154 | 69.90 | 69.90 | 1210 | 2.15 | 2.15 | 2322 | 255200 |
| 169600 | 175 | 58.10 | 58.10 | 1220 | 2.95 | 2.95 | 3489 | 239600 |
| 137600 | 804 | 50.75 | 50.75 | 1230 | 4.00 | 4.00 | 4510 | 375200 |
| 350400 | 1812 | 43.05 | 43.05 | 1240 | 5.70 | 5.70 | 7186 | 420400 |
| 436400 | 5123 | 34.90 | 34.90 | 1250 | 8.00 | 8.00 | 15356 | 724800 |
| 1015200 | 10787 | 28.45 | 28.45 | 1260 | 11.10 | 11.10 | 12662 | 774400 |
| 377600 | 7543 | 22.40 | 22.40 | 1270 | 14.80 | 14.80 | 6157 | 536400 |
| 617200 | 9480 | 17.40 | 17.40 | 1280 | 19.45 | 19.45 | 3996 | 470000 |
| 442800 | 7323 | 13.25 | 13.25 | 1290 | 25.15 | 25.15 | 1434 | 317600 |
| 558400 | 11969 | 9.70 | 9.70 | 1300 | 32.30 | 32.30 | 1356 | 410000 |
| 399200 | 4994 | 7.15 | 7.15 | 1310 | 39.30 | 39.30 | 142 | 148000 |
| 1324000 | 7514 | 5.25 | 5.25 | 1320 | 46.80 | 46.80 | 178 | 205600 |
| 236800 | 2667 | 3.90 | 3.90 | 1330 | 56.15 | 56.15 | 69 | 228000 |
| 364000 | 1787 | 3.05 | 3.05 | 1340 | 65.25 | 65.25 | 47 | 178000 |
| 458400 | 1765 | 2.40 | 2.40 | 1350 | 81.31 | 67.00 | 39 | 96800 |
| 490400 | 980 | 1.75 | 1.75 | 1360 | 90.40 | 76.20 | 87 | 107200 |
| 172800 | 502 | 1.45 | 1.45 | 1370 | 99.71 | 84.00 | 0 | 72800 |
| 185600 | 518 | 1.20 | 1.20 | 1380 | 109.20 | 110.00 | 0 | 45600 |
| 44000 | 130 | 1.15 | 0.81 | 1390 | 118.82 | 108.00 | 3 | 20000 |
| 744400 | 1585 | 0.90 | 0.90 | 1400 | 128.55 | 129.00 | 5 | 93200 |
| 28400 | 96 | 0.70 | 0.70 | 1410 | 138.36 | 164.15 | 0 | 11600 |
| 121200 | 106 | 0.70 | 0.70 | 1420 | 148.22 | 179.00 | 0 | 7600 |
| 54000 | 145 | 0.55 | 0.16 | 1430 | 158.13 | 157.50 | 0 | 18000 |
| 83200 | 56 | 0.45 | 0.45 | 1440 | 168.06 | 183.00 | 0 | 1600 |
| 90400 | 66 | 0.45 | 0.45 | 1450 | 178.01 | 209.00 | 0 | 1600 |
| 52800 | 86 | 0.40 | 0.40 | 1460 | 187.98 | 188.45 | 0 | 6800 |
| 53200 | 32 | 0.40 | 0.40 | 1470 | 197.95 | 150.25 | 0 | 400 |
| 80800 | 13 | 0.45 | 0.45 | 1480 | 207.93 | 274.80 | 0 | 2000 |
| 17600 | 5 | 0.35 | 0.35 | 1490 | 217.91 | 163.40 | 0 | 400 |
| 132000 | 92 | 0.30 | 0.30 | 1500 | 227.90 | 217.55 | 1 | 4400 |
| 17600 | 2 | 0.15 | — | 1520 | 247.87 | 247.15 | 0 | 800 |
| 57200 | 19 | 0.20 | — | 1540 | 267.85 | 294.85 | 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.