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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying425.81BHEL · archived level
Strikes31Published for this date and expiry
BHEL option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 149625 | 0 | 95.25 | 86.20 | 340 | — | 0.05 | 0 | 115500 |
| 99750 | 6 | 77.00 | 77.00 | 350 | 0.01 | 0.05 | 3 | 128625 |
| 36750 | 0 | 77.30 | 66.25 | 360 | 0.03 | 0.05 | 4 | 228375 |
| 7875 | 0 | 71.05 | 61.28 | 365 | — | — | — | — |
| 23625 | 3 | 59.00 | 56.34 | 370 | 0.05 | 0.05 | 49 | 498750 |
| 84000 | 0 | 36.25 | 51.43 | 375 | 0.19 | 0.10 | 7 | 215250 |
| 186375 | 28 | 45.95 | 45.95 | 380 | 0.10 | 0.10 | 154 | 777000 |
| 76125 | 0 | 36.30 | 41.81 | 385 | 0.20 | 0.20 | 101 | 438375 |
| 126000 | 6 | 40.50 | 37.16 | 390 | 0.30 | 0.30 | 141 | 1010625 |
| 112875 | 0 | 20.95 | 32.67 | 395 | 0.45 | 0.45 | 49 | 336000 |
| 490875 | 275 | 27.30 | 27.30 | 400 | 0.70 | 0.70 | 623 | 2470125 |
| 154875 | 4 | 22.65 | 22.65 | 405 | 1.05 | 1.05 | 302 | 632625 |
| 1438500 | 338 | 18.20 | 18.20 | 410 | 1.60 | 1.60 | 1234 | 2113125 |
| 724500 | 40 | 14.10 | 14.10 | 415 | 2.60 | 2.60 | 1462 | 1204875 |
| 2963625 | 513 | 10.40 | 10.40 | 420 | 3.95 | 3.95 | 2876 | 2630250 |
| 1359750 | 652 | 7.35 | 7.35 | 425 | 5.90 | 5.90 | 2462 | 1627500 |
| 4168500 | 3411 | 5.05 | 5.05 | 430 | 8.65 | 8.65 | 2494 | 2856000 |
| 3171000 | 2625 | 3.40 | 3.40 | 435 | 12.00 | 12.00 | 1624 | 1648500 |
| 4630500 | 4567 | 2.25 | 2.25 | 440 | 15.80 | 15.80 | 913 | 1519875 |
| 1926750 | 2084 | 1.50 | 1.50 | 445 | 19.75 | 19.75 | 19 | 257250 |
| 3656625 | 3715 | 1.05 | 1.05 | 450 | 24.50 | 24.50 | 170 | 301875 |
| 924000 | 1285 | 0.75 | 0.75 | 455 | 30.82 | 24.40 | 1 | 23625 |
| 1863750 | 1307 | 0.55 | 0.55 | 460 | 35.19 | 25.00 | 2 | 39375 |
| 420000 | 275 | 0.40 | 0.40 | 465 | 39.73 | 28.30 | 6 | 13125 |
| 1378125 | 533 | 0.35 | 0.35 | 470 | 44.39 | 33.90 | 1 | 112875 |
| 212625 | 31 | 0.20 | 0.20 | 475 | 49.14 | 51.00 | 0 | 18375 |
| 1882125 | 365 | 0.15 | 0.15 | 480 | 53.97 | 52.90 | 0 | 21000 |
| 84000 | 23 | 0.15 | 0.21 | 485 | 58.85 | 83.45 | 0 | 0 |
| 359625 | 85 | 0.10 | 0.13 | 490 | 63.77 | 84.40 | 0 | 0 |
| 36750 | 9 | 0.10 | 0.08 | 495 | 68.71 | 91.80 | 0 | 0 |
| 973875 | 51 | 0.05 | 0.05 | 500 | 73.67 | 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.