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
Underlying47000.34BOSCHLTD · archived level
Strikes35Published for this date and expiry
BOSCHLTD 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 | |
| 25 | 0 | 11340.00 | 10066.30 | 37000 | — | — | — | — |
| — | — | — | — | 38000 | 9.45 | 9.45 | 8 | 3225 |
| 0 | 0 | 8295.85 | 8569.11 | 38500 | 0.15 | 5.45 | 0 | 1050 |
| 100 | 0 | 8800.00 | 8070.21 | 39000 | 0.35 | 9.00 | 26 | 1100 |
| 225 | 0 | 8450.00 | 7073.36 | 40000 | 1.72 | 8.25 | 25 | 2125 |
| — | — | — | — | 40500 | 3.52 | 12.55 | 0 | 425 |
| 25 | 0 | 7851.05 | 6080.29 | 41000 | 6.86 | 2948.20 | 0 | 0 |
| 25 | 0 | 6750.00 | 5587.10 | 41500 | 12.79 | 16.95 | 9 | 775 |
| 625 | 0 | 5000.00 | 5098.00 | 42000 | 14.05 | 14.05 | 175 | 14400 |
| — | — | — | — | 42500 | 38.97 | 50.00 | 0 | 100 |
| 200 | 0 | 4050.00 | 4141.02 | 43000 | 64.03 | 22.90 | 0 | 625 |
| 25 | 1 | 4513.60 | 3679.20 | 43500 | 101.32 | 39.00 | 0 | 175 |
| 675 | 0 | 4018.35 | 3233.46 | 44000 | 20.15 | 20.15 | 956 | 44025 |
| 0 | 0 | 3551.75 | 2808.02 | 44500 | 35.75 | 35.75 | 73 | 1500 |
| 925 | 3 | 2860.95 | 2407.18 | 45000 | 61.65 | 61.65 | 1061 | 16175 |
| 325 | 0 | 2087.75 | 2034.63 | 45500 | 90.85 | 90.85 | 408 | 3500 |
| 1425 | 0 | 2375.00 | 1694.90 | 46000 | 145.50 | 145.50 | 2219 | 16775 |
| 2625 | 11 | 1646.85 | 1646.85 | 46500 | 229.55 | 229.55 | 216 | 6775 |
| 11625 | 341 | 1218.75 | 1218.75 | 47000 | 360.00 | 360.00 | 1091 | 12975 |
| 3025 | 89 | 920.90 | 920.90 | 47500 | 509.45 | 509.45 | 194 | 7500 |
| 9575 | 1322 | 655.05 | 655.05 | 48000 | 779.95 | 779.95 | 740 | 11975 |
| 7375 | 972 | 454.60 | 454.60 | 48500 | 1039.85 | 1039.85 | 61 | 4700 |
| 14775 | 1378 | 310.90 | 310.90 | 49000 | 2312.44 | 1376.40 | 19 | 10875 |
| 6400 | 648 | 226.80 | 226.80 | 49500 | 2707.10 | 1922.80 | 4 | 1425 |
| 18700 | 1541 | 155.50 | 155.50 | 50000 | 2458.80 | 2458.80 | 14 | 3125 |
| 2650 | 214 | 105.55 | 105.55 | 50500 | 3562.36 | 2736.90 | 0 | 525 |
| 27025 | 2004 | 78.25 | 78.25 | 51000 | 3251.15 | 3251.15 | 15 | 375 |
| 1525 | 114 | 58.85 | 58.85 | 51500 | 4481.05 | 3697.10 | 0 | 75 |
| 19150 | 922 | 47.45 | 47.45 | 52000 | 4956.24 | 3508.65 | 0 | 375 |
| 1050 | 49 | 44.55 | 32.56 | 52500 | 5438.64 | 10769.40 | 0 | 0 |
| 17250 | 649 | 34.70 | 34.70 | 53000 | 5926.32 | 4478.65 | 0 | 125 |
| 1025 | 0 | 33.60 | 13.46 | 53500 | 6417.76 | 11499.95 | 0 | 0 |
| 4000 | 50 | 20.25 | 20.25 | 54000 | 6911.83 | 7000.00 | 0 | 0 |
| 11750 | 922 | 18.65 | 18.65 | 55000 | 7904.75 | 7250.45 | 0 | 125 |
| 3200 | 46 | 17.70 | 17.70 | 56000 | 8900.93 | 15326.30 | 0 | 0 |
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.