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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1872.98COFORGE · archived level
Strikes45Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1425 | 0 | 623.55 | 713.17 | 1160 | 0.25 | 0.25 | 26 | 26600 |
| 11400 | 0 | 598.85 | 673.18 | 1200 | 0.20 | 0.20 | 14 | 15200 |
| 1900 | 0 | 592.10 | 653.18 | 1220 | — | 0.20 | 0 | 8075 |
| 950 | 0 | 202.35 | 633.19 | 1240 | 0.05 | 0.05 | 7 | 18050 |
| — | — | — | — | 1260 | — | 0.30 | 4 | 7125 |
| 950 | 0 | 403.95 | 593.19 | 1280 | — | 0.05 | 0 | 5225 |
| 2850 | 0 | 511.90 | 573.20 | 1300 | — | 0.15 | 13 | 34200 |
| 2375 | 0 | 477.30 | 553.20 | 1320 | 0.20 | 0.20 | 3 | 7125 |
| — | — | — | — | 1340 | — | 0.25 | 3 | 11400 |
| 3800 | 0 | 459.00 | 513.21 | 1360 | 0.15 | 0.15 | 13 | 7600 |
| 2850 | 0 | 411.50 | 493.21 | 1380 | 0.25 | 0.25 | 8 | 22325 |
| 28025 | 6 | 478.30 | 478.30 | 1400 | 0.25 | 0.25 | 29 | 132050 |
| 22325 | 0 | 438.00 | 453.22 | 1420 | 0.25 | 0.25 | 3 | 15200 |
| 32775 | 0 | 423.00 | 433.22 | 1440 | — | 0.15 | 49 | 75525 |
| 44175 | 19 | 412.00 | 413.22 | 1460 | 0.20 | 0.20 | 33 | 41325 |
| 110200 | 0 | 405.35 | 393.23 | 1480 | 0.25 | 0.25 | 9 | 50350 |
| 176225 | 9 | 376.50 | 373.23 | 1500 | 0.30 | 0.30 | 280 | 288325 |
| 137275 | 2 | 358.00 | 358.00 | 1520 | 0.25 | 0.25 | 36 | 64125 |
| 93100 | 24 | 338.60 | 333.24 | 1540 | 0.25 | 0.25 | 42 | 157700 |
| 78375 | 7 | 318.00 | 318.00 | 1560 | 0.25 | 0.25 | 146 | 74100 |
| 38475 | 10 | 298.25 | 298.25 | 1580 | — | 0.30 | 33 | 80750 |
| 228950 | 328 | 279.70 | 279.70 | 1600 | 0.35 | 0.35 | 618 | 413725 |
| 85500 | 10 | 257.40 | 253.25 | 1620 | 0.45 | 0.45 | 59 | 79325 |
| 223250 | 5 | 237.45 | 233.25 | 1640 | 0.20 | 0.20 | 198 | 291650 |
| 227525 | 200 | 220.40 | 220.40 | 1660 | 0.25 | 0.25 | 249 | 399475 |
| 258400 | 154 | 199.60 | 199.60 | 1680 | 0.45 | 0.45 | 256 | 176700 |
| 161500 | 71 | 182.00 | 182.00 | 1700 | 0.40 | 0.40 | 427 | 340575 |
| 149150 | 30 | 158.50 | 158.50 | 1720 | 0.30 | 0.30 | 186 | 117800 |
| 96900 | 69 | 138.55 | 133.29 | 1740 | 0.30 | 0.30 | 343 | 128725 |
| 224675 | 47 | 117.85 | 117.85 | 1760 | 0.50 | 0.50 | 426 | 243200 |
| 214700 | 49 | 98.35 | 98.35 | 1780 | 0.45 | 0.45 | 604 | 215650 |
| 279775 | 296 | 79.05 | 79.05 | 1800 | 0.65 | 0.65 | 1223 | 421800 |
| 199500 | 730 | 59.45 | 59.45 | 1820 | 0.95 | 0.95 | 1305 | 175750 |
| 177175 | 477 | 38.95 | 38.95 | 1840 | 1.45 | 1.45 | 1897 | 298775 |
| 216600 | 1250 | 21.80 | 21.80 | 1860 | 4.40 | 4.40 | 3598 | 411825 |
| 409925 | 2527 | 7.95 | 7.95 | 1880 | 10.65 | 10.65 | 2958 | 139175 |
| 715825 | 8230 | 4.25 | 4.25 | 1900 | 26.05 | 26.05 | 1126 | 59375 |
| 233225 | 3136 | 2.25 | 2.25 | 1920 | 50.61 | 488.90 | 0 | 0 |
| 173850 | 2014 | 1.30 | 1.30 | 1940 | 68.35 | 419.20 | 0 | 0 |
| 154375 | 2389 | 0.70 | 0.70 | 1960 | 83.10 | 83.10 | 4 | 6650 |
| 10450 | 64 | 0.35 | 0.35 | 1980 | 106.89 | 299.50 | 0 | 0 |
| 154375 | 683 | 0.25 | 0.25 | 2000 | 126.75 | 545.00 | 0 | 0 |
| 0 | 0 | 10.85 | 0.01 | 2020 | 146.70 | 335.50 | 0 | 0 |
| 18050 | 10 | 0.10 | — | 2040 | 166.68 | 583.50 | 0 | 0 |
| 0 | 0 | 3.00 | — | 2080 | 206.67 | 601.40 | 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.