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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1985.30COFORGE · archived level
Strikes38Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7125 | 2 | 460.00 | 474.35 | 1520 | 1.76 | 1.20 | 9 | 27075 |
| — | — | — | — | 1560 | 2.97 | 1.50 | 0 | 950 |
| 475 | 0 | 301.00 | 416.68 | 1580 | 3.81 | 2.15 | 0 | 9975 |
| 42750 | 0 | 407.00 | 397.80 | 1600 | 1.85 | 1.85 | 85 | 198075 |
| 1900 | 0 | 290.00 | 379.12 | 1620 | 6.05 | 8.00 | 0 | 475 |
| 475 | 0 | 255.00 | 360.69 | 1640 | 7.52 | 3.00 | 2 | 9025 |
| 475 | 0 | 250.00 | 342.52 | 1660 | 9.26 | 2.65 | 4 | 19000 |
| 2375 | 0 | 209.90 | 324.66 | 1680 | 11.31 | 3.20 | 1 | 8075 |
| 44175 | 3 | 285.00 | 307.14 | 1700 | 4.15 | 4.15 | 245 | 192375 |
| 3325 | 0 | 178.00 | 289.98 | 1720 | 16.43 | 285.75 | 0 | 0 |
| 4275 | 2 | 264.60 | 273.22 | 1740 | 5.35 | 5.35 | 106 | 75525 |
| 20900 | 1 | 237.85 | 256.89 | 1760 | 23.15 | 6.55 | 210 | 125875 |
| 4750 | 2 | 217.20 | 241.03 | 1780 | 8.05 | 8.05 | 110 | 83600 |
| 421325 | 108 | 199.25 | 199.25 | 1800 | 9.80 | 9.80 | 696 | 746700 |
| 12825 | 1 | 180.00 | 210.85 | 1820 | 12.35 | 12.35 | 200 | 151525 |
| 37050 | 11 | 171.00 | 196.51 | 1840 | 14.10 | 14.10 | 473 | 389500 |
| 154850 | 24 | 148.00 | 148.00 | 1860 | 18.85 | 18.85 | 445 | 296400 |
| 133950 | 9 | 128.10 | 169.48 | 1880 | 21.80 | 21.80 | 778 | 127775 |
| 474525 | 756 | 117.20 | 117.20 | 1900 | 26.55 | 26.55 | 1718 | 731025 |
| 186675 | 51 | 104.25 | 104.25 | 1920 | 31.95 | 31.95 | 732 | 125400 |
| 190950 | 422 | 89.60 | 89.60 | 1940 | 39.60 | 39.60 | 1275 | 119700 |
| 215175 | 685 | 77.65 | 77.65 | 1960 | 47.45 | 47.45 | 1662 | 274550 |
| 279775 | 1253 | 66.05 | 66.05 | 1980 | 56.95 | 56.95 | 2310 | 295925 |
| 913900 | 4890 | 56.60 | 56.60 | 2000 | 67.00 | 67.00 | 3151 | 459800 |
| 437000 | 1736 | 48.20 | 48.20 | 2020 | 77.70 | 77.70 | 549 | 111150 |
| 172900 | 1120 | 40.35 | 40.35 | 2040 | 91.05 | 91.05 | 284 | 33725 |
| 36575 | 406 | 33.80 | 33.80 | 2060 | 142.61 | 86.10 | 0 | 7125 |
| 638400 | 1736 | 28.00 | 28.00 | 2080 | 155.24 | 115.65 | 5 | 38000 |
| 289275 | 1578 | 23.20 | 23.20 | 2100 | 168.41 | 136.00 | 35 | 65075 |
| 456000 | 1985 | 18.75 | 18.75 | 2120 | 182.08 | 144.35 | 14 | 9500 |
| 0 | 0 | 28.00 | 51.81 | 2140 | 196.25 | 155.00 | 1 | 0 |
| 0 | 0 | 7.90 | 46.63 | 2160 | 210.98 | 694.15 | 0 | 0 |
| 7600 | 55 | 10.60 | 10.60 | 2180 | 226.08 | 419.40 | 0 | 0 |
| 158650 | 861 | 8.25 | 8.25 | 2200 | 241.51 | 210.00 | 5 | 2375 |
| 0 | 0 | 23.65 | 33.35 | 2220 | 257.41 | 415.30 | 0 | 0 |
| 950 | 4 | 5.30 | 5.30 | 2240 | 273.67 | 244.15 | 2 | 950 |
| 0 | 0 | 20.90 | 26.41 | 2260 | 290.27 | 383.90 | 0 | 0 |
| 35625 | 125 | 3.45 | 3.45 | 2280 | 307.19 | 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.