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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying421.72BHEL · archived level
Strikes36Published for this date and expiry
BHEL option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 123375 | 0 | 96.80 | 102.31 | 320 | — | 0.10 | 3 | 112875 |
| 31500 | 3 | 95.55 | 92.33 | 330 | 0.01 | 0.05 | 3 | 31500 |
| 0 | 0 | 80.50 | 87.35 | 335 | — | — | — | — |
| 28875 | 0 | 65.00 | 82.37 | 340 | 0.10 | 0.10 | 37 | 149625 |
| 469875 | 0 | 65.45 | 77.40 | 345 | 0.05 | 0.10 | 1 | 105000 |
| 118125 | 1 | 73.75 | 73.75 | 350 | 0.09 | 0.10 | 26 | 472500 |
| 23625 | 0 | 53.40 | 67.52 | 355 | 0.15 | 0.10 | 6 | 52500 |
| 68250 | 0 | 43.65 | 62.63 | 360 | 0.20 | 0.20 | 86 | 548625 |
| 2625 | 0 | 50.00 | 57.79 | 365 | 0.25 | 0.25 | 8 | 110250 |
| 238875 | 1 | 56.00 | 53.02 | 370 | 0.30 | 0.30 | 107 | 1223250 |
| 31500 | 0 | 32.50 | 48.33 | 375 | 0.35 | 0.35 | 112 | 372750 |
| 493500 | 14 | 47.20 | 43.76 | 380 | 0.45 | 0.45 | 209 | 924000 |
| 105000 | 0 | 21.95 | 39.34 | 385 | 1.91 | 0.60 | 283 | 530250 |
| 228375 | 20 | 34.95 | 34.95 | 390 | 0.85 | 0.85 | 1059 | 1388625 |
| 509250 | 26 | 30.15 | 30.15 | 395 | 1.15 | 1.15 | 1097 | 1210125 |
| 1590750 | 444 | 25.75 | 25.75 | 400 | 1.75 | 1.75 | 3265 | 3362625 |
| 1383375 | 320 | 22.15 | 22.15 | 405 | 2.60 | 2.60 | 1740 | 1220625 |
| 4110750 | 1109 | 17.90 | 17.90 | 410 | 3.65 | 3.65 | 2009 | 2191875 |
| 1162875 | 1593 | 14.65 | 14.65 | 415 | 5.25 | 5.25 | 1309 | 1661625 |
| 4727625 | 8510 | 11.70 | 11.70 | 420 | 7.30 | 7.30 | 3243 | 1806000 |
| 3585750 | 6407 | 9.40 | 9.40 | 425 | 9.85 | 9.85 | 2142 | 714000 |
| 4459875 | 9978 | 7.35 | 7.35 | 430 | 12.75 | 12.75 | 1482 | 761250 |
| 847875 | 1780 | 5.60 | 5.60 | 435 | 16.25 | 16.25 | 226 | 102375 |
| 3037125 | 4613 | 4.35 | 4.35 | 440 | 20.15 | 20.15 | 88 | 934500 |
| 1262625 | 1306 | 3.35 | 3.35 | 445 | 27.80 | 36.80 | 0 | 44625 |
| 4276125 | 7860 | 2.65 | 2.65 | 450 | 28.35 | 28.35 | 133 | 141750 |
| 480375 | 1094 | 2.05 | 2.05 | 455 | 35.74 | 43.25 | 0 | 2625 |
| 2401875 | 2107 | 1.60 | 1.60 | 460 | 36.90 | 36.90 | 12 | 47250 |
| 603750 | 655 | 1.20 | 1.20 | 465 | 44.38 | 52.80 | 0 | 18375 |
| 1036875 | 973 | 0.95 | 0.95 | 470 | 48.90 | 50.75 | 0 | 435750 |
| 225750 | 227 | 0.70 | 0.70 | 475 | — | — | — | — |
| 1099875 | 1441 | 0.65 | 0.65 | 480 | 58.22 | 68.50 | 0 | 393750 |
| 118125 | 95 | 0.55 | 0.60 | 485 | — | — | — | — |
| 165375 | 136 | 0.40 | 0.40 | 490 | — | — | — | — |
| 81375 | 0 | 0.65 | 0.31 | 495 | 72.69 | 84.65 | 0 | 2625 |
| 960750 | 217 | 0.30 | 0.30 | 500 | 77.59 | 86.30 | 0 | 18375 |
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.