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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying421.45BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 1 | 83.10 | 83.05 | 340 | 0.40 | 0.25 | 0 | 94500 |
| 144375 | 0 | 66.95 | 73.47 | 350 | 0.78 | 0.60 | 6 | 147000 |
| 39375 | 0 | 54.50 | 64.16 | 360 | 1.43 | 0.60 | 4 | 154875 |
| 7875 | 0 | 71.05 | 59.63 | 365 | — | — | — | — |
| 26250 | 0 | 64.35 | 55.22 | 370 | 0.85 | 0.85 | 25 | 480375 |
| 84000 | 0 | 61.60 | 50.93 | 375 | 3.15 | 1.10 | 20 | 196875 |
| 273000 | 0 | 47.25 | 46.78 | 380 | 1.50 | 1.50 | 142 | 1323000 |
| 65625 | 0 | 46.50 | 42.79 | 385 | 1.75 | 1.75 | 55 | 443625 |
| 128625 | 0 | 42.00 | 38.96 | 390 | 2.30 | 2.30 | 438 | 1330875 |
| 105000 | 0 | 44.65 | 35.33 | 395 | 3.00 | 3.00 | 118 | 315000 |
| 750750 | 28 | 27.25 | 27.25 | 400 | 3.90 | 3.90 | 810 | 2370375 |
| 126000 | 8 | 23.75 | 28.62 | 405 | 5.15 | 5.15 | 366 | 322875 |
| 1950375 | 53 | 19.85 | 19.85 | 410 | 6.50 | 6.50 | 817 | 2097375 |
| 370125 | 106 | 16.90 | 16.90 | 415 | 8.35 | 8.35 | 569 | 916125 |
| 2753625 | 1088 | 14.00 | 14.00 | 420 | 10.55 | 10.55 | 1690 | 1771875 |
| 1451625 | 1231 | 11.55 | 11.55 | 425 | 13.05 | 13.05 | 1066 | 1661625 |
| 3832500 | 2451 | 9.45 | 9.45 | 430 | 16.05 | 16.05 | 1474 | 2761500 |
| 2323125 | 1418 | 7.70 | 7.70 | 435 | 19.20 | 19.20 | 455 | 992250 |
| 3583125 | 1859 | 6.15 | 6.15 | 440 | 22.60 | 22.60 | 221 | 1288875 |
| 1409625 | 432 | 4.95 | 4.95 | 445 | 26.70 | 26.70 | 34 | 157500 |
| 4381125 | 2034 | 3.95 | 3.95 | 450 | 35.70 | 30.15 | 16 | 367500 |
| 485625 | 570 | 3.10 | 3.10 | 455 | 39.44 | 23.95 | 0 | 21000 |
| 2530500 | 1229 | 2.50 | 2.50 | 460 | 43.29 | 25.00 | 0 | 31500 |
| 653625 | 441 | 2.00 | 2.00 | 465 | 47.30 | 31.50 | 0 | 2625 |
| 1152375 | 366 | 1.60 | 1.60 | 470 | 51.44 | 43.95 | 4 | 89250 |
| 267750 | 79 | 1.30 | 3.82 | 475 | 55.69 | 47.95 | 0 | 13125 |
| 2611875 | 485 | 1.10 | 1.10 | 480 | 60.05 | 52.90 | 0 | 21000 |
| 65625 | 52 | 0.85 | 2.66 | 485 | 64.49 | 83.45 | 0 | 0 |
| 420000 | 133 | 0.70 | 0.70 | 490 | 69.02 | 84.40 | 0 | 0 |
| 49875 | 0 | 1.15 | 1.81 | 495 | 73.61 | 91.80 | 0 | 0 |
| 1399125 | 338 | 0.50 | 0.50 | 500 | 78.27 | 71.70 | 0 | 152250 |
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.