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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1988.78COFORGE · archived level
Strikes38Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7125 | 0 | 460.00 | 477.29 | 1520 | 1.49 | 1.20 | 0 | 27075 |
| — | — | — | — | 1560 | 2.57 | 1.50 | 0 | 950 |
| 475 | 0 | 301.00 | 419.40 | 1580 | 3.32 | 2.15 | 0 | 9975 |
| 42750 | 1 | 396.00 | 400.41 | 1600 | 1.80 | 1.80 | 64 | 189050 |
| 1900 | 0 | 290.00 | 381.63 | 1620 | 5.36 | 8.00 | 0 | 475 |
| 475 | 0 | 255.00 | 363.07 | 1640 | 6.71 | 3.00 | 0 | 9025 |
| 475 | 0 | 250.00 | 344.77 | 1660 | 8.32 | 2.65 | 0 | 19000 |
| 2375 | 0 | 209.90 | 326.77 | 1680 | 10.22 | 3.20 | 0 | 8075 |
| 44175 | 0 | 285.00 | 309.09 | 1700 | 4.35 | 4.35 | 70 | 194275 |
| 3325 | 0 | 178.00 | 291.77 | 1720 | 15.04 | 285.75 | 0 | 0 |
| 4275 | 0 | 264.60 | 274.85 | 1740 | 18.02 | 5.90 | 85 | 61275 |
| 20900 | 0 | 237.85 | 258.35 | 1760 | 21.43 | 6.50 | 112 | 100225 |
| 4750 | 0 | 217.20 | 242.30 | 1780 | 7.45 | 7.45 | 46 | 77425 |
| 419900 | 19 | 198.00 | 198.00 | 1800 | 8.75 | 8.75 | 552 | 734350 |
| 12825 | 0 | 180.00 | 211.77 | 1820 | 10.65 | 10.65 | 61 | 144875 |
| 35150 | 8 | 165.00 | 165.00 | 1840 | 12.90 | 12.90 | 82 | 383325 |
| 155800 | 7 | 150.00 | 150.00 | 1860 | 16.15 | 16.15 | 245 | 317300 |
| 130625 | 14 | 124.00 | 169.87 | 1880 | 19.65 | 19.65 | 282 | 139650 |
| 463125 | 543 | 117.75 | 117.75 | 1900 | 24.50 | 24.50 | 1042 | 750500 |
| 194275 | 50 | 104.35 | 104.35 | 1920 | 30.40 | 30.40 | 484 | 125875 |
| 178600 | 267 | 91.20 | 91.20 | 1940 | 36.80 | 36.80 | 658 | 121600 |
| 235125 | 550 | 78.35 | 78.35 | 1960 | 44.60 | 44.60 | 1269 | 287850 |
| 325850 | 1978 | 66.65 | 66.65 | 1980 | 54.20 | 54.20 | 1344 | 332975 |
| 972800 | 6024 | 57.20 | 57.20 | 2000 | 63.80 | 63.80 | 1128 | 430825 |
| 444600 | 877 | 48.50 | 48.50 | 2020 | 73.25 | 73.25 | 200 | 87400 |
| 166250 | 694 | 40.70 | 40.70 | 2040 | 86.00 | 86.00 | 79 | 39425 |
| 51775 | 397 | 34.50 | 34.50 | 2060 | 138.78 | 86.10 | 0 | 7125 |
| 617500 | 1180 | 28.85 | 28.85 | 2080 | 151.36 | 127.50 | 66 | 27075 |
| 297825 | 1596 | 23.45 | 23.45 | 2100 | 164.48 | 132.50 | 24 | 66975 |
| 437950 | 1122 | 19.15 | 19.15 | 2120 | 178.12 | 151.00 | 2 | 8550 |
| 0 | 0 | 28.00 | 50.94 | 2140 | 192.27 | 155.00 | 0 | 0 |
| 0 | 0 | 7.90 | 45.66 | 2160 | 206.90 | 694.15 | 0 | 0 |
| 10450 | 94 | 10.45 | 10.45 | 2180 | 222.09 | 419.40 | 0 | 0 |
| 153425 | 526 | 8.50 | 8.50 | 2200 | 237.53 | 210.00 | 0 | 2375 |
| 0 | 0 | 23.65 | 32.48 | 2220 | 253.44 | 415.30 | 0 | 0 |
| 15675 | 58 | 5.90 | 5.90 | 2240 | 269.72 | 244.15 | 0 | 950 |
| 0 | 0 | 20.90 | 25.57 | 2260 | 286.35 | 383.90 | 0 | 0 |
| 45600 | 102 | 4.30 | 4.30 | 2280 | 303.30 | 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.