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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2014.58COFORGE · archived level
Strikes38Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 8075 | 2 | 460.00 | 505.09 | 1520 | 1.10 | 1.10 | 37 | 28025 |
| — | — | — | — | 1560 | 1.50 | 1.50 | 3 | 950 |
| 475 | 0 | 301.00 | 447.42 | 1580 | 2.15 | 2.15 | 1 | 9975 |
| 42750 | 5 | 407.00 | 428.50 | 1600 | 1.85 | 1.85 | 461 | 213750 |
| 1900 | 0 | 290.00 | 409.78 | 1620 | 5.92 | 8.00 | 0 | 475 |
| 475 | 0 | 255.00 | 391.27 | 1640 | 7.30 | 3.50 | 1 | 9500 |
| 475 | 0 | 250.00 | 373.01 | 1660 | 8.93 | 2.25 | 27 | 19950 |
| 2375 | 0 | 209.90 | 355.02 | 1680 | 3.20 | 3.20 | 4 | 8550 |
| 44650 | 59 | 318.00 | 337.34 | 1700 | 3.45 | 3.45 | 479 | 182400 |
| 3325 | 0 | 178.00 | 319.98 | 1720 | 15.55 | 285.75 | 0 | 0 |
| 3800 | 0 | 180.00 | 302.98 | 1740 | 4.60 | 4.60 | 321 | 72675 |
| 20900 | 4 | 262.00 | 286.37 | 1760 | 5.40 | 5.40 | 314 | 172900 |
| 5700 | 0 | 145.60 | 270.18 | 1780 | 6.60 | 6.60 | 565 | 93575 |
| 427975 | 671 | 231.15 | 231.15 | 1800 | 8.10 | 8.10 | 3398 | 787075 |
| 13300 | 1 | 200.00 | 239.13 | 1820 | 9.75 | 9.75 | 616 | 160075 |
| 38000 | 26 | 192.95 | 192.95 | 1840 | 11.70 | 11.70 | 1452 | 417050 |
| 155800 | 195 | 177.50 | 177.50 | 1860 | 14.25 | 14.25 | 1767 | 282625 |
| 133950 | 312 | 159.65 | 159.65 | 1880 | 17.25 | 17.25 | 1770 | 182400 |
| 510625 | 3310 | 145.35 | 145.35 | 1900 | 20.85 | 20.85 | 4483 | 684950 |
| 181450 | 1607 | 130.25 | 130.25 | 1920 | 25.35 | 25.35 | 1418 | 152000 |
| 217550 | 3936 | 115.60 | 115.60 | 1940 | 30.65 | 30.65 | 2109 | 196650 |
| 221350 | 9032 | 101.20 | 101.20 | 1960 | 36.95 | 36.95 | 3167 | 370500 |
| 254125 | 5877 | 88.80 | 88.80 | 1980 | 44.15 | 44.15 | 2777 | 324425 |
| 909625 | 18345 | 77.35 | 77.35 | 2000 | 52.45 | 52.45 | 4817 | 563825 |
| 386650 | 5711 | 66.80 | 66.80 | 2020 | 62.35 | 62.35 | 1247 | 118750 |
| 126825 | 2705 | 57.15 | 57.15 | 2040 | 72.60 | 72.60 | 179 | 30400 |
| 13300 | 32 | 47.80 | 47.80 | 2060 | 86.10 | 86.10 | 15 | 7125 |
| 656450 | 9205 | 41.15 | 41.15 | 2080 | 97.90 | 97.90 | 77 | 39425 |
| 217550 | 1316 | 34.70 | 34.70 | 2100 | 109.65 | 109.65 | 178 | 68400 |
| 589000 | 5589 | 28.55 | 28.55 | 2120 | 130.00 | 130.00 | 40 | 11875 |
| 0 | 0 | 28.00 | 67.74 | 2140 | 180.91 | 140.00 | 1 | 475 |
| 0 | 0 | 7.90 | 61.56 | 2160 | 194.61 | 694.15 | 0 | 0 |
| 0 | 0 | 28.05 | 55.83 | 2180 | 208.77 | 419.40 | 0 | 0 |
| 12825 | 30 | 13.70 | 13.70 | 2200 | 223.37 | 509.60 | 0 | 0 |
| 0 | 0 | 23.65 | 45.78 | 2220 | 238.49 | 415.30 | 0 | 0 |
| 0 | 0 | 6.45 | 41.32 | 2240 | 253.92 | 733.20 | 0 | 0 |
| 0 | 0 | 20.90 | 37.14 | 2260 | 269.62 | 383.90 | 0 | 0 |
| 0 | 0 | 12.80 | 33.38 | 2280 | 285.74 | 583.05 | 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.