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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying47099.75BOSCHLTD · archived level
Strikes34Published for this date and expiry
BOSCHLTD option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 175 | 0 | 6400.00 | 12163.72 | 35000 | 5.95 | 5.95 | 34 | 2950 |
| 0 | 0 | 5388.90 | 11165.55 | 36000 | 9.30 | 9.30 | 29 | 9500 |
| 400 | 0 | 4582.00 | 10167.38 | 37000 | 10.15 | 10.15 | 162 | 9400 |
| 50 | 0 | 4683.60 | 9668.31 | 37500 | 0.02 | 8.00 | 3 | 1200 |
| 1325 | 0 | 4479.55 | 9169.26 | 38000 | 11.25 | 11.25 | 1826 | 25900 |
| 650 | 0 | 4266.00 | 8670.26 | 38500 | 11.75 | 11.75 | 14 | 2050 |
| 1350 | 0 | 4576.30 | 8171.37 | 39000 | 11.65 | 11.65 | 1115 | 23075 |
| 1325 | 0 | 3947.90 | 7672.72 | 39500 | 11.50 | 11.50 | 237 | 2200 |
| 1475 | 0 | 5650.00 | 7174.52 | 40000 | 13.80 | 13.80 | 2361 | 54750 |
| 575 | 0 | 6139.05 | 6677.16 | 40500 | 15.85 | 15.85 | 125 | 5050 |
| 4625 | 0 | 6000.00 | 6181.28 | 41000 | 15.75 | 15.75 | 1739 | 61600 |
| 5675 | 0 | 5799.00 | 5687.85 | 41500 | 17.35 | 17.35 | 1120 | 20800 |
| 3525 | 22 | 5399.55 | 5198.32 | 42000 | 27.55 | 27.55 | 2223 | 48650 |
| 2450 | 1 | 4392.00 | 4714.68 | 42500 | 34.05 | 34.05 | 877 | 23200 |
| 5175 | 13 | 4400.00 | 4400.00 | 43000 | 40.40 | 40.40 | 1542 | 29125 |
| 3400 | 5 | 3928.00 | 3776.04 | 43500 | 47.55 | 47.55 | 687 | 10450 |
| 4150 | 15 | 3456.85 | 3327.98 | 44000 | 63.55 | 63.55 | 2743 | 34175 |
| 2275 | 17 | 2941.00 | 2941.00 | 44500 | 95.55 | 95.55 | 1488 | 26700 |
| 11350 | 176 | 2489.95 | 2489.95 | 45000 | 133.10 | 133.10 | 2916 | 33950 |
| 8075 | 46 | 2080.80 | 2080.80 | 45500 | 193.75 | 193.75 | 581 | 12500 |
| 16925 | 598 | 1633.75 | 1633.75 | 46000 | 280.55 | 280.55 | 1986 | 30125 |
| 11275 | 775 | 1266.25 | 1266.25 | 46500 | 400.70 | 400.70 | 1638 | 16650 |
| 22475 | 2545 | 926.75 | 926.75 | 47000 | 565.75 | 565.75 | 1447 | 19075 |
| 13200 | 1616 | 656.25 | 656.25 | 47500 | 785.80 | 785.80 | 367 | 6000 |
| 67725 | 3201 | 428.40 | 428.40 | 48000 | 1059.45 | 1059.45 | 154 | 3825 |
| 13175 | 1162 | 269.60 | 269.60 | 48500 | 1883.93 | 5146.95 | 0 | 450 |
| 104475 | 3883 | 162.40 | 162.40 | 49000 | 2246.50 | 2378.70 | 0 | 175 |
| 30325 | 1361 | 107.35 | 107.35 | 49500 | 2633.17 | 8926.70 | 0 | 0 |
| 38125 | 2949 | 78.25 | 78.25 | 50000 | 2800.00 | 2800.00 | 1 | 325 |
| 5425 | 480 | 55.40 | 55.40 | 50500 | 3477.90 | 10229.85 | 0 | 0 |
| 15950 | 1229 | 41.80 | 41.80 | 51000 | 3926.91 | 14482.95 | 0 | 0 |
| 3325 | 405 | 33.75 | 33.75 | 51500 | 4389.15 | 11187.80 | 0 | 0 |
| 10825 | 1111 | 26.60 | 26.60 | 52000 | 4861.68 | 14703.05 | 0 | 0 |
| 100 | 7 | 22.00 | 24.74 | 53000 | 5828.13 | 5700.00 | 4 | 100 |
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.