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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying435.89BHEL · archived level
Strikes36Published for this date and expiry
BHEL option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 123375 | 0 | 96.80 | 116.31 | 320 | — | 0.10 | 8 | 120750 |
| 31500 | 3 | 102.05 | 106.33 | 330 | — | 0.05 | 4 | 31500 |
| 0 | 0 | 80.50 | 101.33 | 335 | — | — | — | — |
| 28875 | 0 | 65.00 | 96.34 | 340 | — | 0.05 | 10 | 131250 |
| 469875 | 0 | 65.45 | 91.35 | 345 | — | 0.05 | 13 | 105000 |
| 118125 | 0 | 73.75 | 86.36 | 350 | 0.10 | 0.10 | 47 | 409500 |
| 23625 | 0 | 53.40 | 81.37 | 355 | 0.01 | 0.10 | 7 | 34125 |
| 68250 | 0 | 43.65 | 76.39 | 360 | 0.10 | 0.10 | 131 | 346500 |
| 2625 | 0 | 50.00 | 71.41 | 365 | 0.15 | 0.15 | 9 | 105000 |
| 220500 | 7 | 63.00 | 66.45 | 370 | 0.30 | 0.30 | 173 | 916125 |
| 26250 | 3 | 59.00 | 61.51 | 375 | 0.25 | 0.25 | 50 | 317625 |
| 464625 | 13 | 54.15 | 54.15 | 380 | 0.40 | 0.40 | 133 | 973875 |
| 105000 | 0 | 21.95 | 51.75 | 385 | 0.40 | 0.40 | 65 | 480375 |
| 186375 | 32 | 43.65 | 43.65 | 390 | 0.50 | 0.50 | 470 | 1477875 |
| 509250 | 0 | 30.15 | 42.30 | 395 | 0.70 | 0.70 | 604 | 750750 |
| 1113000 | 414 | 33.95 | 33.95 | 400 | 0.85 | 0.85 | 2322 | 2995125 |
| 1204875 | 106 | 29.30 | 29.30 | 405 | 1.20 | 1.20 | 2472 | 884625 |
| 3892875 | 531 | 24.65 | 24.65 | 410 | 1.70 | 1.70 | 3429 | 2375625 |
| 847875 | 494 | 20.65 | 20.65 | 415 | 2.50 | 2.50 | 1848 | 1798125 |
| 3129000 | 4401 | 16.70 | 16.70 | 420 | 3.65 | 3.65 | 3677 | 2401875 |
| 1619625 | 5464 | 13.45 | 13.45 | 425 | 5.30 | 5.30 | 2521 | 1446375 |
| 4357500 | 12774 | 10.65 | 10.65 | 430 | 7.40 | 7.40 | 4016 | 1905750 |
| 1997625 | 4284 | 8.20 | 8.20 | 435 | 9.95 | 9.95 | 1181 | 630000 |
| 3234000 | 6842 | 6.20 | 6.20 | 440 | 12.90 | 12.90 | 462 | 1023750 |
| 1533000 | 1738 | 4.65 | 4.65 | 445 | 16.66 | 36.80 | 0 | 44625 |
| 4249875 | 6541 | 3.45 | 3.45 | 450 | 20.40 | 20.40 | 145 | 162750 |
| 703500 | 836 | 2.55 | 2.55 | 455 | 23.50 | 29.45 | 4 | 5250 |
| 2499000 | 1873 | 1.95 | 1.95 | 460 | 27.33 | 29.00 | 7 | 44625 |
| 501375 | 592 | 1.40 | 1.40 | 465 | 31.39 | 52.80 | 0 | 18375 |
| 1383375 | 1127 | 1.10 | 1.10 | 470 | 35.64 | 37.30 | 7 | 427875 |
| 170625 | 213 | 0.85 | 0.85 | 475 | — | — | — | — |
| 966000 | 585 | 0.65 | 0.65 | 480 | 44.61 | 68.50 | 0 | 393750 |
| 110250 | 11 | 0.45 | 0.45 | 485 | — | — | — | — |
| 186375 | 91 | 0.35 | 0.57 | 490 | — | — | — | — |
| 81375 | 0 | 0.65 | 0.39 | 495 | 58.85 | 84.65 | 0 | 2625 |
| 903000 | 154 | 0.20 | 0.20 | 500 | 63.72 | 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.