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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying422.15BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 6 | 85.40 | 85.40 | 340 | 0.33 | 0.25 | 0 | 94500 |
| 144375 | 0 | 66.95 | 73.98 | 350 | 0.66 | 0.30 | 11 | 152250 |
| 39375 | 0 | 54.50 | 64.60 | 360 | 1.24 | 0.45 | 8 | 165375 |
| 7875 | 0 | 71.05 | 60.03 | 365 | — | — | — | — |
| 26250 | 0 | 64.35 | 55.57 | 370 | 2.19 | 0.70 | 35 | 483000 |
| 84000 | 0 | 61.60 | 51.24 | 375 | 2.83 | 0.85 | 19 | 173250 |
| 273000 | 0 | 47.25 | 47.04 | 380 | 3.62 | 1.20 | 51 | 1275750 |
| 68250 | 2 | 38.55 | 42.99 | 385 | 4.55 | 1.45 | 20 | 446250 |
| 131250 | 1 | 34.10 | 39.11 | 390 | 1.90 | 1.90 | 152 | 1365000 |
| 105000 | 0 | 44.65 | 35.43 | 395 | 2.45 | 2.45 | 43 | 317625 |
| 761250 | 24 | 28.50 | 31.91 | 400 | 3.30 | 3.30 | 497 | 2451750 |
| 126000 | 0 | 23.75 | 28.61 | 405 | 4.25 | 4.25 | 267 | 357000 |
| 1955625 | 150 | 21.10 | 21.10 | 410 | 5.60 | 5.60 | 486 | 2194500 |
| 378000 | 184 | 17.65 | 17.65 | 415 | 7.25 | 7.25 | 610 | 955500 |
| 2835000 | 1232 | 14.75 | 14.75 | 420 | 9.35 | 9.35 | 1410 | 2425500 |
| 1543500 | 1750 | 12.10 | 12.10 | 425 | 11.65 | 11.65 | 1075 | 1333500 |
| 4005750 | 2015 | 9.95 | 9.95 | 430 | 14.55 | 14.55 | 660 | 2785125 |
| 2260125 | 707 | 8.05 | 8.05 | 435 | 17.45 | 17.45 | 231 | 1036875 |
| 3633000 | 958 | 6.55 | 6.55 | 440 | 21.35 | 21.35 | 61 | 1270500 |
| 1407000 | 546 | 5.20 | 5.20 | 445 | 31.30 | 26.10 | 3 | 154875 |
| 4423125 | 1867 | 4.15 | 4.15 | 450 | 28.60 | 28.60 | 16 | 380625 |
| 532875 | 354 | 3.30 | 3.30 | 455 | 38.60 | 23.95 | 0 | 21000 |
| 2352000 | 369 | 2.60 | 2.60 | 460 | 42.46 | 25.00 | 0 | 31500 |
| 645750 | 81 | 2.05 | 2.05 | 465 | 46.48 | 31.50 | 0 | 2625 |
| 1071000 | 166 | 1.60 | 1.60 | 470 | 50.63 | 43.95 | 0 | 89250 |
| 252000 | 47 | 1.40 | 1.40 | 475 | 54.89 | 47.95 | 0 | 13125 |
| 2638125 | 182 | 1.15 | 1.15 | 480 | 59.26 | 52.90 | 0 | 21000 |
| 57750 | 23 | 0.85 | 0.85 | 485 | 63.72 | 83.45 | 0 | 0 |
| 404250 | 66 | 0.70 | 0.70 | 490 | 68.26 | 84.40 | 0 | 0 |
| 47250 | 8 | 0.55 | 0.55 | 495 | 72.87 | 91.80 | 0 | 0 |
| 1299375 | 133 | 0.55 | 0.55 | 500 | 77.55 | 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.