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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying429.18BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 0 | 85.40 | 89.86 | 340 | 0.10 | 0.10 | 44 | 120750 |
| 112875 | 0 | 63.00 | 79.93 | 350 | 0.20 | 0.20 | 16 | 131250 |
| 39375 | 0 | 54.50 | 70.06 | 360 | 0.20 | 0.20 | 27 | 225750 |
| 7875 | 0 | 71.05 | 65.18 | 365 | — | — | — | — |
| 26250 | 0 | 64.35 | 60.34 | 370 | 0.30 | 0.30 | 146 | 553875 |
| 84000 | 0 | 36.25 | 55.58 | 375 | 0.40 | 0.40 | 82 | 265125 |
| 257250 | 7 | 49.50 | 49.50 | 380 | 0.55 | 0.55 | 207 | 1299375 |
| 76125 | 6 | 36.30 | 46.33 | 385 | 0.60 | 0.60 | 143 | 588000 |
| 139125 | 25 | 39.75 | 39.75 | 390 | 0.75 | 0.75 | 707 | 1128750 |
| 112875 | 0 | 20.95 | 37.62 | 395 | 1.05 | 1.05 | 829 | 325500 |
| 719250 | 128 | 30.25 | 30.25 | 400 | 1.45 | 1.45 | 2622 | 2564625 |
| 160125 | 71 | 25.60 | 25.60 | 405 | 2.05 | 2.05 | 1332 | 876750 |
| 2002875 | 1106 | 21.55 | 21.55 | 410 | 2.80 | 2.80 | 2528 | 2722125 |
| 779625 | 1056 | 17.65 | 17.65 | 415 | 3.85 | 3.85 | 1816 | 1273125 |
| 3234000 | 3961 | 14.25 | 14.25 | 420 | 5.40 | 5.40 | 3570 | 2919000 |
| 1601250 | 2704 | 11.20 | 11.20 | 425 | 7.40 | 7.40 | 2254 | 2076375 |
| 4200000 | 6463 | 8.65 | 8.65 | 430 | 9.80 | 9.80 | 1893 | 2971500 |
| 2845500 | 2322 | 6.60 | 6.60 | 435 | 12.85 | 12.85 | 183 | 1220625 |
| 3076500 | 3662 | 5.00 | 5.00 | 440 | 16.15 | 16.15 | 113 | 1378125 |
| 1656375 | 2225 | 3.75 | 3.75 | 445 | 23.06 | 19.00 | 18 | 149625 |
| 3777375 | 2917 | 2.85 | 2.85 | 450 | 23.85 | 23.85 | 36 | 217875 |
| 519750 | 555 | 2.10 | 2.10 | 455 | 30.29 | 29.95 | 2 | 21000 |
| 2089500 | 888 | 1.60 | 1.60 | 460 | 34.20 | 32.05 | 3 | 39375 |
| 349125 | 135 | 1.20 | 1.20 | 465 | 38.30 | 41.95 | 0 | 7875 |
| 1170750 | 434 | 0.95 | 0.95 | 470 | 42.56 | 40.45 | 0 | 110250 |
| 233625 | 54 | 0.75 | 0.75 | 475 | 46.96 | 51.00 | 0 | 18375 |
| 2173500 | 328 | 0.60 | 0.60 | 480 | 51.48 | 52.90 | 0 | 21000 |
| 57750 | 24 | 0.50 | 0.50 | 485 | 56.09 | 83.45 | 0 | 0 |
| 485625 | 102 | 0.40 | 0.40 | 490 | 60.78 | 84.40 | 0 | 0 |
| 47250 | 0 | 0.30 | 0.69 | 495 | 65.54 | 91.80 | 0 | 0 |
| 1123500 | 155 | 0.30 | 0.30 | 500 | 70.36 | 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.