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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying442.63BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 3 | 88.35 | 104.59 | 340 | 0.25 | 0.25 | 14 | 78750 |
| 144375 | 0 | 66.95 | 94.91 | 350 | 0.61 | 0.50 | 7 | 126000 |
| 39375 | 0 | 54.50 | 85.42 | 360 | 0.45 | 0.45 | 20 | 136500 |
| 7875 | 3 | 71.05 | 71.05 | 365 | — | — | — | — |
| 26250 | 0 | 64.35 | 76.17 | 370 | 1.76 | 0.75 | 21 | 422625 |
| 84000 | 0 | 61.60 | 71.66 | 375 | 0.85 | 0.85 | 14 | 183750 |
| 278250 | 0 | 57.90 | 67.24 | 380 | 1.25 | 1.25 | 75 | 1239000 |
| 65625 | 1 | 46.50 | 62.93 | 385 | 1.40 | 1.40 | 30 | 375375 |
| 128625 | 1 | 42.00 | 58.73 | 390 | 1.70 | 1.70 | 349 | 1325625 |
| 102375 | 1 | 37.60 | 54.66 | 395 | 2.05 | 2.05 | 38 | 267750 |
| 769125 | 70 | 37.00 | 37.00 | 400 | 2.80 | 2.80 | 925 | 2556750 |
| 136500 | 2 | 28.50 | 46.93 | 405 | 3.60 | 3.60 | 258 | 359625 |
| 1966125 | 35 | 29.10 | 29.10 | 410 | 4.50 | 4.50 | 575 | 1808625 |
| 435750 | 35 | 25.15 | 25.15 | 415 | 5.80 | 5.80 | 547 | 916125 |
| 2386125 | 457 | 22.40 | 22.40 | 420 | 7.35 | 7.35 | 1521 | 1706250 |
| 595875 | 833 | 19.35 | 19.35 | 425 | 9.10 | 9.10 | 818 | 1168125 |
| 2992500 | 2300 | 16.35 | 16.35 | 430 | 11.25 | 11.25 | 1411 | 1779750 |
| 1588125 | 1375 | 13.95 | 13.95 | 435 | 13.65 | 13.65 | 403 | 627375 |
| 2270625 | 1718 | 11.70 | 11.70 | 440 | 16.25 | 16.25 | 370 | 1391250 |
| 569625 | 460 | 9.80 | 9.80 | 445 | 19.15 | 19.15 | 19 | 97125 |
| 3024000 | 1715 | 8.20 | 8.20 | 450 | 22.25 | 22.25 | 38 | 367500 |
| 357000 | 380 | 6.80 | 6.80 | 455 | 28.34 | 30.85 | 1 | 15750 |
| 1777125 | 958 | 5.60 | 5.60 | 460 | 31.39 | 35.25 | 2 | 31500 |
| 317625 | 109 | 4.70 | 4.70 | 465 | 34.59 | 67.60 | 0 | 0 |
| 934500 | 408 | 3.80 | 3.80 | 470 | 37.95 | 43.65 | 2 | 70875 |
| 254625 | 80 | 3.15 | 3.15 | 475 | 41.45 | 47.95 | 2 | 13125 |
| 1890000 | 510 | 2.65 | 2.65 | 480 | 45.09 | 52.90 | 2 | 21000 |
| 49875 | 15 | 1.95 | 8.85 | 485 | 48.89 | 83.45 | 0 | 0 |
| 359625 | 107 | 1.90 | 1.90 | 490 | 52.77 | 84.40 | 0 | 0 |
| 13125 | 5 | 1.70 | 6.78 | 495 | 56.77 | 91.80 | 0 | 0 |
| 1572375 | 549 | 1.45 | 1.45 | 500 | 67.00 | 67.00 | 20 | 139125 |
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.