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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying433.68BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 0 | 85.40 | 94.90 | 340 | 0.14 | 0.25 | 9 | 112875 |
| 144375 | 0 | 66.95 | 85.10 | 350 | 0.30 | 0.30 | 11 | 141750 |
| 39375 | 0 | 54.50 | 75.44 | 360 | 0.62 | 0.35 | 7 | 170625 |
| 7875 | 0 | 71.05 | 70.70 | 365 | — | — | — | — |
| 26250 | 0 | 64.35 | 66.02 | 370 | 0.50 | 0.50 | 139 | 514500 |
| 84000 | 0 | 61.60 | 61.43 | 375 | 1.56 | 0.65 | 9 | 165375 |
| 273000 | 0 | 47.25 | 56.95 | 380 | 0.85 | 0.85 | 93 | 1262625 |
| 68250 | 1 | 41.00 | 52.57 | 385 | 2.67 | 1.00 | 125 | 496125 |
| 131250 | 1 | 36.45 | 48.33 | 390 | 1.35 | 1.35 | 204 | 1393875 |
| 105000 | 0 | 44.65 | 44.24 | 395 | 1.70 | 1.70 | 71 | 317625 |
| 758625 | 25 | 36.70 | 36.70 | 400 | 2.20 | 2.20 | 1034 | 2409750 |
| 123375 | 6 | 33.10 | 36.58 | 405 | 2.85 | 2.85 | 609 | 388500 |
| 1953000 | 78 | 28.25 | 28.25 | 410 | 3.75 | 3.75 | 1364 | 2262750 |
| 351750 | 70 | 24.45 | 24.45 | 415 | 4.80 | 4.80 | 996 | 1015875 |
| 2627625 | 1219 | 20.65 | 20.65 | 420 | 6.20 | 6.20 | 1928 | 2359875 |
| 1084125 | 1644 | 17.55 | 17.55 | 425 | 7.90 | 7.90 | 1723 | 1580250 |
| 3441375 | 4607 | 14.50 | 14.50 | 430 | 10.00 | 10.00 | 2119 | 3325875 |
| 2779875 | 3245 | 12.05 | 12.05 | 435 | 12.40 | 12.40 | 874 | 1488375 |
| 3940125 | 3920 | 9.90 | 9.90 | 440 | 15.05 | 15.05 | 424 | 1493625 |
| 1354500 | 954 | 7.95 | 7.95 | 445 | 18.15 | 18.15 | 36 | 168000 |
| 3693375 | 3482 | 6.35 | 6.35 | 450 | 21.65 | 21.65 | 83 | 341250 |
| 551250 | 902 | 5.10 | 5.10 | 455 | 30.33 | 33.15 | 1 | 18375 |
| 2832375 | 1321 | 4.05 | 4.05 | 460 | 33.82 | 28.05 | 10 | 44625 |
| 666750 | 263 | 3.20 | 3.20 | 465 | 37.51 | 41.95 | 2 | 7875 |
| 1149750 | 391 | 2.55 | 2.55 | 470 | 41.32 | 37.05 | 14 | 99750 |
| 283500 | 111 | 2.10 | 2.10 | 475 | 45.30 | 51.00 | 5 | 18375 |
| 2740500 | 513 | 1.70 | 1.70 | 480 | 49.40 | 52.90 | 0 | 21000 |
| 78750 | 20 | 1.30 | 1.30 | 485 | 53.63 | 83.45 | 0 | 0 |
| 472500 | 145 | 1.10 | 1.10 | 490 | 57.97 | 84.40 | 0 | 0 |
| 70875 | 35 | 0.90 | 0.90 | 495 | 62.40 | 91.80 | 0 | 0 |
| 1220625 | 283 | 0.75 | 0.75 | 500 | 66.92 | 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.