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
Underlying48282.23BOSCHLTD · archived level
Strikes35Published for this date and expiry
BOSCHLTD 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 | |
| 25 | 0 | 11340.00 | 11324.36 | 37000 | — | — | — | — |
| — | — | — | — | 38000 | 3.25 | 3.25 | 100 | 2975 |
| 0 | 0 | 8295.85 | 9826.06 | 38500 | 3.20 | 3.20 | 59 | 750 |
| 100 | 0 | 8800.00 | 9326.63 | 39000 | 3.55 | 3.55 | 116 | 875 |
| 225 | 0 | 8450.00 | 8327.78 | 40000 | 4.95 | 4.95 | 26 | 1875 |
| — | — | — | — | 40500 | 0.03 | 12.55 | 0 | 425 |
| 25 | 0 | 6800.00 | 7328.99 | 41000 | 4.05 | 4.05 | 2 | 50 |
| 25 | 0 | 6750.00 | 6829.72 | 41500 | 0.24 | 16.95 | 0 | 775 |
| 625 | 0 | 5000.00 | 6330.68 | 42000 | 4.90 | 4.90 | 470 | 11375 |
| — | — | — | — | 42500 | 1.55 | 50.00 | 0 | 100 |
| 200 | 0 | 4050.00 | 5334.77 | 43000 | 3.59 | 7.45 | 8 | 1425 |
| 25 | 0 | 4513.60 | 4839.51 | 43500 | 3.30 | 3.30 | 30 | 900 |
| 675 | 0 | 4018.35 | 4348.09 | 44000 | 7.10 | 7.10 | 560 | 43050 |
| 0 | 0 | 3551.75 | 3863.12 | 44500 | 10.75 | 10.75 | 45 | 1050 |
| 925 | 0 | 2902.35 | 3388.29 | 45000 | 19.05 | 19.05 | 1404 | 14825 |
| 325 | 0 | 2087.75 | 2928.36 | 45500 | 27.25 | 27.25 | 1066 | 3525 |
| 1425 | 0 | 2375.00 | 2489.09 | 46000 | 41.15 | 41.15 | 1307 | 15550 |
| 2750 | 6 | 1773.30 | 1773.30 | 46500 | 79.10 | 79.10 | 486 | 5750 |
| 11600 | 57 | 1329.60 | 1329.60 | 47000 | 146.15 | 146.15 | 1023 | 15575 |
| 3150 | 305 | 953.05 | 953.05 | 47500 | 254.90 | 254.90 | 462 | 8325 |
| 11300 | 1374 | 640.75 | 640.75 | 48000 | 452.30 | 452.30 | 529 | 11600 |
| 9375 | 956 | 419.90 | 419.90 | 48500 | 704.15 | 704.15 | 32 | 4675 |
| 15150 | 1429 | 270.40 | 270.40 | 49000 | 1259.23 | 1480.00 | 0 | 10850 |
| 10275 | 547 | 174.20 | 174.20 | 49500 | 1592.03 | 1922.80 | 0 | 1425 |
| 24850 | 1284 | 114.55 | 114.55 | 50000 | 1920.15 | 1920.15 | 3 | 2825 |
| 4350 | 253 | 74.95 | 74.95 | 50500 | 2366.22 | 2736.90 | 0 | 525 |
| 20825 | 1123 | 50.05 | 50.05 | 51000 | 2795.97 | 3300.00 | 1 | 375 |
| 1500 | 6 | 42.45 | 42.45 | 51500 | 3246.65 | 3697.10 | 0 | 75 |
| 22350 | 380 | 27.55 | 27.55 | 52000 | 3713.10 | 4203.70 | 0 | 350 |
| 625 | 4 | 20.70 | 20.70 | 52500 | 4190.98 | 10769.40 | 0 | 0 |
| 14175 | 287 | 16.15 | 16.15 | 53000 | 4676.78 | 4478.65 | 0 | 125 |
| 875 | 40 | 13.25 | 13.25 | 53500 | 5167.88 | 11499.95 | 0 | 0 |
| 3200 | 21 | 9.45 | 9.45 | 54000 | 5662.39 | 7000.00 | 0 | 0 |
| 4600 | 148 | 5.50 | 5.50 | 55000 | 6656.86 | 7250.45 | 0 | 125 |
| 3200 | 151 | 4.00 | 4.00 | 56000 | 7654.44 | 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.