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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1965.65COFORGE · archived level
Strikes38Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7125 | 0 | 460.00 | 454.07 | 1520 | 1.67 | 1.15 | 7 | 27075 |
| — | — | — | — | 1560 | 2.88 | 1.65 | 37 | 8075 |
| 475 | 0 | 301.00 | 396.39 | 1580 | 3.72 | 1.75 | 6 | 9975 |
| 42750 | 0 | 396.00 | 377.52 | 1600 | 1.95 | 1.95 | 45 | 187150 |
| 1900 | 0 | 290.00 | 358.86 | 1620 | 6.01 | 2.05 | 1 | 475 |
| 475 | 0 | 255.00 | 340.46 | 1640 | 7.53 | 3.00 | 0 | 9025 |
| 475 | 0 | 250.00 | 322.36 | 1660 | 9.33 | 3.00 | 2 | 19000 |
| 2375 | 0 | 209.90 | 304.57 | 1680 | 11.46 | 3.20 | 0 | 8075 |
| 44175 | 2 | 277.95 | 277.95 | 1700 | 3.60 | 3.60 | 90 | 177175 |
| 3325 | 0 | 178.00 | 270.12 | 1720 | 16.83 | 285.75 | 0 | 0 |
| 4275 | 0 | 264.60 | 253.52 | 1740 | 4.60 | 4.60 | 25 | 57950 |
| 20900 | 0 | 237.85 | 237.39 | 1760 | 6.30 | 6.30 | 65 | 110200 |
| 4750 | 0 | 217.20 | 221.75 | 1780 | 28.19 | 8.05 | 109 | 71725 |
| 413725 | 28 | 190.20 | 206.71 | 1800 | 9.40 | 9.40 | 874 | 730550 |
| 12825 | 0 | 180.00 | 192.13 | 1820 | 11.80 | 11.80 | 37 | 142975 |
| 35150 | 9 | 155.00 | 178.07 | 1840 | 14.70 | 14.70 | 144 | 384275 |
| 153900 | 20 | 131.00 | 164.69 | 1860 | 18.15 | 18.15 | 489 | 375250 |
| 125875 | 16 | 121.00 | 151.93 | 1880 | 22.90 | 22.90 | 242 | 141075 |
| 448875 | 351 | 104.05 | 104.05 | 1900 | 28.00 | 28.00 | 1354 | 743375 |
| 194750 | 14 | 91.00 | 128.30 | 1920 | 34.45 | 34.45 | 466 | 116375 |
| 186675 | 312 | 78.95 | 78.95 | 1940 | 42.10 | 42.10 | 758 | 109250 |
| 311600 | 1304 | 67.60 | 67.60 | 1960 | 50.75 | 50.75 | 1168 | 313500 |
| 376675 | 1124 | 57.75 | 57.75 | 1980 | 60.75 | 60.75 | 764 | 303525 |
| 1024100 | 2535 | 48.80 | 48.80 | 2000 | 71.95 | 71.95 | 530 | 417050 |
| 436050 | 542 | 40.90 | 40.90 | 2020 | 81.35 | 81.35 | 42 | 84550 |
| 177175 | 413 | 34.05 | 34.05 | 2040 | 137.85 | 96.00 | 7 | 39425 |
| 72675 | 420 | 28.55 | 28.55 | 2060 | 150.58 | 86.10 | 0 | 7125 |
| 585200 | 736 | 23.60 | 23.60 | 2080 | 163.87 | 135.00 | 1 | 27075 |
| 356725 | 862 | 19.20 | 19.20 | 2100 | 177.70 | 142.20 | 2 | 67925 |
| 402800 | 553 | 15.70 | 15.70 | 2120 | 192.04 | 151.00 | 0 | 8550 |
| 0 | 0 | 28.00 | 42.12 | 2140 | 206.96 | 155.00 | 0 | 0 |
| 0 | 0 | 7.90 | 37.51 | 2160 | 222.26 | 694.15 | 0 | 0 |
| 22325 | 66 | 8.25 | 8.25 | 2180 | 237.89 | 419.40 | 0 | 0 |
| 170050 | 411 | 6.90 | 6.90 | 2200 | 254.00 | 210.00 | 0 | 2375 |
| 0 | 0 | 23.65 | 26.00 | 2220 | 270.48 | 415.30 | 0 | 0 |
| 21850 | 31 | 4.25 | 22.91 | 2240 | 287.31 | 244.15 | 0 | 950 |
| 0 | 0 | 20.90 | 20.15 | 2260 | 304.45 | 383.90 | 0 | 0 |
| 45600 | 45 | 2.65 | 2.65 | 2280 | 321.89 | 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.