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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying46970.00BOSCHLTD · archived level
Strikes34Published for this date and expiry
BOSCHLTD option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 175 | 0 | 6400.00 | 12016.46 | 35000 | 4.35 | 4.35 | 30 | 2750 |
| 0 | 0 | 5388.90 | 11017.78 | 36000 | 9.60 | 9.60 | 119 | 9125 |
| 400 | 0 | 4582.00 | 10019.11 | 37000 | 9.95 | 9.95 | 54 | 8500 |
| 50 | 0 | 4683.60 | 9519.78 | 37500 | 9.90 | 9.90 | 5 | 1125 |
| 1325 | 0 | 4479.55 | 9020.44 | 38000 | 12.35 | 12.35 | 1504 | 22000 |
| 650 | 0 | 4266.00 | 8521.11 | 38500 | 13.00 | 13.00 | 24 | 1975 |
| 1350 | 0 | 4576.30 | 8021.80 | 39000 | 14.20 | 14.20 | 770 | 16975 |
| 1325 | 0 | 3947.90 | 7522.54 | 39500 | 11.90 | 11.90 | 163 | 2050 |
| 1475 | 0 | 5650.00 | 7023.39 | 40000 | 14.45 | 14.45 | 3458 | 37575 |
| 575 | 0 | 6139.05 | 6524.51 | 40500 | 14.85 | 14.85 | 181 | 3900 |
| 4625 | 0 | 6000.00 | 6026.21 | 41000 | 16.05 | 16.05 | 2016 | 51775 |
| 5675 | 0 | 5799.00 | 5529.07 | 41500 | 14.05 | 14.05 | 255 | 21100 |
| 3425 | 5 | 5050.15 | 5034.08 | 42000 | 27.20 | 27.20 | 1713 | 48525 |
| 2450 | 0 | 4392.00 | 4542.88 | 42500 | 33.70 | 33.70 | 891 | 22750 |
| 5100 | 8 | 4190.00 | 4190.00 | 43000 | 41.00 | 41.00 | 1431 | 22950 |
| 3400 | 0 | 3928.00 | 3582.47 | 43500 | 48.70 | 48.70 | 502 | 8825 |
| 4025 | 17 | 3242.50 | 3242.50 | 44000 | 61.90 | 61.90 | 1256 | 31525 |
| 2275 | 3 | 2942.35 | 2678.61 | 44500 | 89.75 | 89.75 | 855 | 23850 |
| 11075 | 36 | 2350.00 | 2350.00 | 45000 | 122.55 | 122.55 | 2082 | 37850 |
| 8050 | 7 | 1901.80 | 1875.73 | 45500 | 181.95 | 181.95 | 792 | 12500 |
| 15975 | 119 | 1456.05 | 1456.05 | 46000 | 276.75 | 276.75 | 1886 | 30225 |
| 11525 | 237 | 1102.25 | 1102.25 | 46500 | 409.50 | 409.50 | 1032 | 15425 |
| 20475 | 1329 | 805.20 | 805.20 | 47000 | 578.55 | 578.55 | 2121 | 17800 |
| 14825 | 2620 | 543.85 | 543.85 | 47500 | 822.90 | 822.90 | 1129 | 5350 |
| 68500 | 4708 | 338.60 | 338.60 | 48000 | 1115.75 | 1115.75 | 354 | 4875 |
| 15750 | 1314 | 205.75 | 205.75 | 48500 | 1849.45 | 5146.95 | 0 | 450 |
| 106050 | 3623 | 120.05 | 120.05 | 49000 | 2235.94 | 1657.05 | 21 | 650 |
| 29575 | 3046 | 78.20 | 78.20 | 49500 | 2650.51 | 8926.70 | 0 | 0 |
| 39400 | 3954 | 52.60 | 52.60 | 50000 | 3088.25 | 2950.00 | 13 | 325 |
| 5825 | 804 | 36.10 | 36.10 | 50500 | 3544.17 | 10229.85 | 0 | 0 |
| 15900 | 1005 | 26.95 | 26.95 | 51000 | 4013.82 | 14482.95 | 0 | 0 |
| 3350 | 245 | 21.40 | 21.40 | 51500 | 4493.46 | 11187.80 | 0 | 0 |
| 9125 | 742 | 16.10 | 16.10 | 52000 | 4980.12 | 14703.05 | 0 | 0 |
| 100 | 4 | 13.80 | 6.40 | 53000 | 5966.05 | 5700.00 | 0 | 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.