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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying410.59BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 0 | 85.40 | 71.45 | 340 | 0.25 | 0.25 | 3 | 115500 |
| 112875 | 9 | 63.00 | 63.00 | 350 | 0.36 | 0.35 | 15 | 126000 |
| 39375 | 0 | 54.50 | 52.18 | 360 | 0.55 | 0.55 | 36 | 196875 |
| 7875 | 0 | 71.05 | 47.56 | 365 | — | — | — | — |
| 26250 | 0 | 64.35 | 43.07 | 370 | 0.80 | 0.80 | 87 | 559125 |
| 84000 | 2 | 36.25 | 38.74 | 375 | 1.05 | 1.05 | 58 | 189000 |
| 267750 | 11 | 33.00 | 34.58 | 380 | 1.45 | 1.45 | 213 | 1246875 |
| 76125 | 0 | 36.40 | 30.63 | 385 | 1.95 | 1.95 | 252 | 564375 |
| 152250 | 20 | 25.35 | 25.35 | 390 | 2.60 | 2.60 | 1360 | 1239000 |
| 112875 | 13 | 20.95 | 23.44 | 395 | 3.50 | 3.50 | 1067 | 514500 |
| 761250 | 347 | 17.80 | 17.80 | 400 | 4.75 | 4.75 | 2295 | 2457000 |
| 165375 | 219 | 14.45 | 14.45 | 405 | 6.50 | 6.50 | 1075 | 693000 |
| 2273250 | 2124 | 11.45 | 11.45 | 410 | 8.50 | 8.50 | 2796 | 2520000 |
| 1039500 | 1861 | 9.00 | 9.00 | 415 | 10.90 | 10.90 | 801 | 1189125 |
| 3837750 | 2532 | 7.05 | 7.05 | 420 | 13.85 | 13.85 | 849 | 1750875 |
| 2073750 | 1053 | 5.40 | 5.40 | 425 | 17.10 | 17.10 | 235 | 1120875 |
| 5874750 | 3093 | 4.20 | 4.20 | 430 | 20.90 | 20.90 | 144 | 2296875 |
| 3210375 | 1841 | 3.30 | 3.30 | 435 | 24.95 | 24.95 | 26 | 1246875 |
| 3562125 | 2049 | 2.55 | 2.55 | 440 | 32.95 | 28.35 | 18 | 1396500 |
| 1737750 | 880 | 2.00 | 2.00 | 445 | 37.01 | 32.25 | 0 | 157500 |
| 3979500 | 1221 | 1.60 | 1.60 | 450 | 41.24 | 38.30 | 7 | 228375 |
| 543375 | 201 | 1.25 | 1.25 | 455 | 45.61 | 31.55 | 0 | 21000 |
| 2058000 | 483 | 1.00 | 1.00 | 460 | 50.11 | 46.60 | 0 | 39375 |
| 288750 | 51 | 0.90 | 1.27 | 465 | 54.70 | 41.95 | 0 | 7875 |
| 1057875 | 182 | 0.70 | 0.70 | 470 | 59.38 | 40.45 | 0 | 110250 |
| 217875 | 45 | 0.55 | 0.55 | 475 | 64.13 | 51.00 | 0 | 18375 |
| 2223375 | 334 | 0.50 | 0.50 | 480 | 68.93 | 52.90 | 0 | 21000 |
| 52500 | 13 | 0.45 | 0.39 | 485 | 73.78 | 83.45 | 0 | 0 |
| 485625 | 55 | 0.40 | 0.40 | 490 | 78.66 | 84.40 | 0 | 0 |
| 47250 | 21 | 0.30 | 0.21 | 495 | 83.57 | 91.80 | 0 | 0 |
| 1110375 | 119 | 0.25 | 0.25 | 500 | 88.51 | 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.