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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying433.40BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 3 | 95.25 | 95.25 | 340 | — | 0.05 | 21 | 115500 |
| 112875 | 0 | 63.00 | 83.86 | 350 | — | 0.10 | 6 | 131250 |
| 36750 | 2 | 77.30 | 73.89 | 360 | 0.02 | 0.10 | 1 | 238875 |
| 7875 | 0 | 71.05 | 68.92 | 365 | — | — | — | — |
| 26250 | 0 | 64.35 | 63.96 | 370 | 0.08 | 0.10 | 111 | 511875 |
| 84000 | 0 | 36.25 | 59.03 | 375 | 0.10 | 0.10 | 31 | 225750 |
| 246750 | 2 | 56.75 | 54.14 | 380 | 0.20 | 0.20 | 409 | 858375 |
| 76125 | 0 | 36.30 | 49.31 | 385 | 0.20 | 0.20 | 50 | 611625 |
| 133875 | 1 | 44.50 | 44.57 | 390 | 0.30 | 0.30 | 146 | 1047375 |
| 112875 | 0 | 20.95 | 39.94 | 395 | 0.35 | 0.35 | 125 | 330750 |
| 784875 | 27 | 37.00 | 35.46 | 400 | 0.55 | 0.55 | 515 | 2714250 |
| 157500 | 0 | 30.25 | 31.16 | 405 | 0.70 | 0.70 | 279 | 606375 |
| 1942500 | 29 | 26.55 | 26.55 | 410 | 1.00 | 1.00 | 957 | 2373000 |
| 735000 | 21 | 21.95 | 21.95 | 415 | 1.45 | 1.45 | 657 | 1328250 |
| 2934750 | 326 | 17.70 | 17.70 | 420 | 2.20 | 2.20 | 1598 | 3105375 |
| 1291500 | 350 | 14.05 | 14.05 | 425 | 3.30 | 3.30 | 1431 | 1971375 |
| 3457125 | 1506 | 10.50 | 10.50 | 430 | 4.80 | 4.80 | 1937 | 3837750 |
| 2987250 | 2153 | 7.65 | 7.65 | 435 | 6.95 | 6.95 | 1727 | 2294250 |
| 3475500 | 3071 | 5.45 | 5.45 | 440 | 9.65 | 9.65 | 797 | 1609125 |
| 1808625 | 924 | 3.70 | 3.70 | 445 | 12.95 | 12.95 | 95 | 257250 |
| 4053000 | 2613 | 2.55 | 2.55 | 450 | 16.85 | 16.85 | 92 | 275625 |
| 761250 | 839 | 1.75 | 1.75 | 455 | 25.25 | 21.85 | 0 | 23625 |
| 2173500 | 1060 | 1.20 | 1.20 | 460 | 29.21 | 25.85 | 4 | 39375 |
| 472500 | 255 | 0.90 | 0.90 | 465 | 33.39 | 32.15 | 0 | 13125 |
| 1438500 | 437 | 0.70 | 0.70 | 470 | 37.74 | 34.85 | 0 | 110250 |
| 231000 | 60 | 0.50 | 0.50 | 475 | 42.25 | 51.00 | 0 | 18375 |
| 2244375 | 225 | 0.40 | 0.40 | 480 | 46.88 | 52.90 | 0 | 21000 |
| 60375 | 7 | 0.30 | 0.30 | 485 | 51.60 | 83.45 | 0 | 0 |
| 396375 | 39 | 0.25 | 0.25 | 490 | 56.40 | 84.40 | 0 | 0 |
| 52500 | 9 | 0.15 | 0.30 | 495 | 61.25 | 91.80 | 0 | 0 |
| 1031625 | 61 | 0.15 | 0.20 | 500 | 66.15 | 67.25 | 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.