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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying433.93BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 0 | 81.50 | 96.65 | 340 | 0.71 | 0.40 | 4 | 65625 |
| 144375 | 0 | 66.95 | 87.21 | 350 | 1.21 | 0.45 | 7 | 105000 |
| 39375 | 0 | 54.50 | 78.02 | 360 | 0.60 | 0.60 | 87 | 189000 |
| 13125 | 0 | 49.00 | 73.54 | 365 | — | — | — | — |
| 26250 | 0 | 49.55 | 69.15 | 370 | 0.85 | 0.85 | 126 | 506625 |
| 84000 | 3 | 61.60 | 61.60 | 375 | 1.05 | 1.05 | 86 | 157500 |
| 278250 | 4 | 57.90 | 60.70 | 380 | 1.25 | 1.25 | 379 | 1233750 |
| 65625 | 0 | 33.00 | 56.65 | 385 | 1.55 | 1.55 | 232 | 270375 |
| 123375 | 0 | 34.50 | 52.73 | 390 | 1.85 | 1.85 | 766 | 1183875 |
| 102375 | 18 | 44.00 | 48.97 | 395 | 2.25 | 2.25 | 337 | 254625 |
| 784875 | 522 | 39.45 | 39.45 | 400 | 2.90 | 2.90 | 2014 | 2635500 |
| 139125 | 43 | 35.75 | 35.75 | 405 | 3.65 | 3.65 | 387 | 301875 |
| 2008125 | 370 | 31.15 | 31.15 | 410 | 4.60 | 4.60 | 1513 | 1785000 |
| 441000 | 566 | 27.35 | 27.35 | 415 | 5.90 | 5.90 | 1642 | 1071000 |
| 2454375 | 3434 | 23.95 | 23.95 | 420 | 7.35 | 7.35 | 2702 | 2016000 |
| 485625 | 2811 | 20.65 | 20.65 | 425 | 9.15 | 9.15 | 1864 | 1265250 |
| 2407125 | 7217 | 18.00 | 18.00 | 430 | 11.20 | 11.20 | 3415 | 1827000 |
| 1197000 | 3144 | 15.30 | 15.30 | 435 | 13.60 | 13.60 | 1262 | 677250 |
| 1879500 | 5224 | 13.00 | 13.00 | 440 | 16.25 | 16.25 | 1414 | 1512000 |
| 362250 | 1095 | 11.00 | 11.00 | 445 | 19.25 | 19.25 | 141 | 97125 |
| 2850750 | 6428 | 9.35 | 9.35 | 450 | 22.45 | 22.45 | 323 | 370125 |
| 333375 | 822 | 7.75 | 7.75 | 455 | 34.49 | 27.25 | 5 | 7875 |
| 1441125 | 2367 | 6.40 | 6.40 | 460 | 29.60 | 29.60 | 30 | 34125 |
| 244125 | 442 | 5.30 | 5.30 | 465 | 41.19 | 67.60 | 0 | 0 |
| 784875 | 1322 | 4.50 | 4.50 | 470 | 44.75 | 39.25 | 12 | 78750 |
| 249375 | 345 | 3.80 | 3.80 | 475 | 48.45 | 62.70 | 0 | 7875 |
| 1732500 | 2098 | 3.30 | 3.30 | 480 | 46.05 | 46.05 | 5 | 21000 |
| 15750 | 10 | 2.80 | 2.80 | 485 | 56.16 | 83.45 | 0 | 0 |
| 370125 | 695 | 2.30 | 2.30 | 490 | 60.18 | 84.40 | 0 | 0 |
| 0 | 0 | 7.70 | 6.16 | 495 | 64.30 | 91.80 | 0 | 0 |
| 1554000 | 1987 | 1.80 | 1.80 | 500 | 68.51 | 77.40 | 0 | 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.