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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date25 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying1892.79COFORGE · archived level

Strikes45Published for this date and expiry

This is the contract's own expiry day.

On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.

COFORGE option chain

Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
1425	0	623.55	1892.79	1160	1892.79	0.05	15	19950
11400	0	598.85	1892.79	1200	1892.79	0.05	19	11875
1900	0	592.10	1892.79	1220	1892.79	0.05	4	8075
950	0	202.35	1892.79	1240	1892.79	0.05	0	18050
—	—	—	—	1260	1892.79	0.05	6	5700
950	0	403.95	1892.79	1280	1892.79	0.05	4	4275
2375	5	600.00	1892.79	1300	1892.79	0.05	15	28025
1900	1	570.00	1892.79	1320	1892.79	0.10	4	7125
—	—	—	—	1340	1892.79	0.05	89	33725
3800	0	459.00	1892.79	1360	1892.79	0.10	3	6650
2850	0	411.50	1892.79	1380	1892.79	0.10	33	14250
22325	12	488.90	1892.79	1400	1892.79	0.05	58	115900
22325	0	438.00	1892.79	1420	1892.79	0.05	33	22800
31825	3	438.00	1892.79	1440	1892.79	0.05	61	79800
44175	0	412.00	1892.79	1460	1892.79	0.05	15	38950
110200	1	419.80	1892.79	1480	1892.79	0.05	8	47025
165775	39	400.00	1892.79	1500	1892.79	0.05	298	190950
131575	28	384.00	1892.79	1520	1892.79	0.10	67	59375
92625	8	365.00	1892.79	1540	1892.79	0.05	94	146775
76950	8	345.00	1892.79	1560	1892.79	0.05	50	64600
38000	1	297.00	1892.79	1580	1892.79	0.05	105	85975
220875	87	300.95	1892.79	1600	1892.79	0.05	520	283100
83125	7	282.00	1892.79	1620	1892.79	0.10	98	52250
222775	22	268.30	1892.79	1640	1892.79	0.05	85	289750
225625	13	240.00	1892.79	1660	1892.79	0.05	148	373825
255550	56	224.95	1892.79	1680	1892.79	0.05	286	143450
122075	163	203.00	1892.79	1700	1892.79	0.05	768	239400
135850	50	188.00	1892.79	1720	1892.79	0.05	146	104500
85025	46	164.50	1892.79	1740	1892.79	0.05	189	102125
193800	158	144.75	1892.79	1760	1892.79	0.10	637	198075
142500	340	122.65	1892.79	1780	1892.79	0.10	523	173375
176225	366	101.10	1892.79	1800	1892.79	0.15	784	271225
172425	236	87.45	1892.79	1820	1892.79	0.20	442	147725
135375	205	63.50	1892.79	1840	1892.79	0.05	827	212800
133475	401	41.00	1892.79	1860	1892.79	0.05	1474	185250
57000	2115	36.85	1892.79	1880	1892.79	3.25	904	84550
109725	5769	1.65	1892.79	1900	1892.79	0.05	185	48450
155325	1452	0.05	1892.79	1920	1892.79	488.90	0	0
121600	999	0.25	1892.79	1940	1892.79	419.20	0	0
80275	507	0.45	1892.79	1960	1892.79	83.10	0	6650
8550	58	0.10	1892.79	1980	1892.79	299.50	0	0
61275	234	0.05	1892.79	2000	1892.79	545.00	0	0
0	0	10.85	1892.79	2020	1892.79	335.50	0	0
17575	1	0.10	1892.79	2040	1892.79	583.50	0	0
0	0	3.00	1892.79	2080	1892.79	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.