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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying439.88BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 0 | 85.40 | 100.49 | 340 | — | 0.05 | 1 | 118125 |
| 112875 | 0 | 63.00 | 90.52 | 350 | 0.02 | 0.10 | 7 | 133875 |
| 39375 | 0 | 54.50 | 80.57 | 360 | 0.05 | 0.10 | 29 | 241500 |
| 7875 | 0 | 71.05 | 75.62 | 365 | — | — | — | — |
| 26250 | 0 | 64.35 | 70.69 | 370 | 0.15 | 0.20 | 37 | 561750 |
| 84000 | 0 | 36.25 | 65.79 | 375 | 0.20 | 0.20 | 49 | 241500 |
| 249375 | 3 | 53.25 | 60.94 | 380 | 0.30 | 0.30 | 73 | 1262625 |
| 76125 | 0 | 36.30 | 56.15 | 385 | 0.35 | 0.35 | 105 | 706125 |
| 136500 | 1 | 43.50 | 51.44 | 390 | 0.50 | 0.50 | 218 | 1068375 |
| 112875 | 0 | 20.95 | 46.83 | 395 | 0.60 | 0.60 | 115 | 312375 |
| 774375 | 53 | 35.60 | 35.60 | 400 | 0.85 | 0.85 | 859 | 2698500 |
| 157500 | 5 | 30.25 | 38.04 | 405 | 1.15 | 1.15 | 507 | 703500 |
| 1963500 | 51 | 26.30 | 26.30 | 410 | 1.55 | 1.55 | 1864 | 2522625 |
| 737625 | 77 | 21.90 | 21.90 | 415 | 2.25 | 2.25 | 895 | 1341375 |
| 3094875 | 488 | 18.00 | 18.00 | 420 | 3.25 | 3.25 | 1936 | 3052875 |
| 1388625 | 505 | 14.35 | 14.35 | 425 | 4.55 | 4.55 | 1510 | 2086875 |
| 3538500 | 3180 | 11.20 | 11.20 | 430 | 6.35 | 6.35 | 2649 | 3514875 |
| 2916375 | 2867 | 8.55 | 8.55 | 435 | 8.75 | 8.75 | 1401 | 1871625 |
| 3454500 | 2400 | 6.35 | 6.35 | 440 | 11.45 | 11.45 | 548 | 1365000 |
| 1832250 | 891 | 4.75 | 4.75 | 445 | 14.70 | 14.70 | 67 | 194250 |
| 3459750 | 2258 | 3.45 | 3.45 | 450 | 18.65 | 18.65 | 49 | 223125 |
| 456750 | 893 | 2.45 | 2.45 | 455 | 21.85 | 21.85 | 3 | 23625 |
| 2226000 | 1473 | 1.80 | 1.80 | 460 | 26.80 | 26.80 | 4 | 42000 |
| 414750 | 180 | 1.35 | 1.35 | 465 | 29.58 | 32.15 | 2 | 13125 |
| 1309875 | 356 | 1.00 | 1.00 | 470 | 34.85 | 34.85 | 2 | 110250 |
| 249375 | 42 | 0.80 | 0.80 | 475 | 37.58 | 51.00 | 0 | 18375 |
| 2220750 | 273 | 0.60 | 0.60 | 480 | 41.84 | 52.90 | 0 | 21000 |
| 55125 | 5 | 0.40 | 1.99 | 485 | 46.25 | 83.45 | 0 | 0 |
| 472500 | 23 | 0.35 | 0.35 | 490 | 50.77 | 84.40 | 0 | 0 |
| 55125 | 5 | 0.35 | 0.35 | 495 | 55.39 | 91.80 | 0 | 0 |
| 1068375 | 53 | 0.25 | 0.25 | 500 | 60.09 | 67.25 | 6 | 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.