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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying415.50BHEL · archived level
Strikes29Published for this date and expiry
BHEL option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 0 | 81.50 | 79.11 | 340 | 1.54 | 0.80 | 0 | 65625 |
| 144375 | 0 | 66.95 | 70.11 | 350 | 2.48 | 0.45 | 14 | 102375 |
| 39375 | 0 | 54.50 | 61.49 | 360 | 3.80 | 0.85 | 20 | 238875 |
| 13125 | 0 | 49.00 | 57.36 | 365 | 4.64 | 12.65 | 0 | 0 |
| 26250 | 0 | 49.55 | 53.36 | 370 | 1.35 | 1.35 | 101 | 569625 |
| 84000 | 0 | 41.00 | 49.49 | 375 | 1.75 | 1.75 | 43 | 128625 |
| 280875 | 0 | 44.30 | 45.79 | 380 | 2.15 | 2.15 | 241 | 1173375 |
| 65625 | 0 | 33.00 | 42.22 | 385 | 2.80 | 2.80 | 53 | 168000 |
| 123375 | 0 | 34.50 | 38.80 | 390 | 3.50 | 3.50 | 272 | 1309875 |
| 118125 | 6 | 29.35 | 29.35 | 395 | 4.35 | 4.35 | 148 | 388500 |
| 475125 | 73 | 25.55 | 25.55 | 400 | 5.60 | 5.60 | 500 | 2144625 |
| 168000 | 23 | 21.95 | 21.95 | 405 | 7.10 | 7.10 | 103 | 351750 |
| 2050125 | 364 | 18.65 | 18.65 | 410 | 8.80 | 8.80 | 416 | 1386000 |
| 782250 | 513 | 15.95 | 15.95 | 415 | 10.85 | 10.85 | 389 | 640500 |
| 2898000 | 1663 | 13.35 | 13.35 | 420 | 13.25 | 13.25 | 594 | 1236375 |
| 658875 | 498 | 11.15 | 11.15 | 425 | 16.05 | 16.05 | 149 | 296625 |
| 2089500 | 614 | 9.25 | 9.25 | 430 | 19.10 | 19.10 | 118 | 900375 |
| 530250 | 178 | 7.60 | 7.60 | 435 | 32.75 | 23.35 | 0 | 128625 |
| 1459500 | 573 | 6.30 | 6.30 | 440 | 25.90 | 25.90 | 43 | 763875 |
| 194250 | 40 | 5.30 | 5.30 | 445 | 39.41 | 53.00 | 0 | 0 |
| 1832250 | 499 | 4.30 | 4.30 | 450 | 42.95 | 31.50 | 1 | 196875 |
| 175875 | 26 | 3.35 | 3.35 | 455 | 46.64 | 60.10 | 0 | 0 |
| 732375 | 155 | 2.90 | 2.90 | 460 | 50.45 | 41.15 | 3 | 23625 |
| 225750 | 54 | 2.35 | 2.35 | 465 | 54.35 | 67.60 | 0 | 0 |
| 422625 | 124 | 2.05 | 2.05 | 470 | 58.38 | 57.80 | 0 | 73500 |
| 68250 | 25 | 1.70 | 5.89 | 475 | 62.50 | 62.70 | 0 | 7875 |
| 1871625 | 303 | 1.45 | 1.45 | 480 | 66.72 | 66.50 | 0 | 7875 |
| 217875 | 59 | 1.05 | 1.05 | 490 | 75.40 | 84.40 | 0 | 0 |
| 422625 | 69 | 0.80 | 0.80 | 500 | 84.36 | 77.40 | 1 | 86625 |
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.