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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1971.64COFORGE · archived level
Strikes38Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7125 | 0 | 460.00 | 459.46 | 1520 | 1.36 | 1.50 | 1 | 27075 |
| — | — | — | — | 1560 | 2.40 | 1.65 | 0 | 8075 |
| 475 | 0 | 301.00 | 401.49 | 1580 | 1.65 | 1.65 | 5 | 8075 |
| 41800 | 2 | 342.00 | 382.49 | 1600 | 1.85 | 1.85 | 29 | 182875 |
| 1900 | 0 | 290.00 | 363.70 | 1620 | 5.17 | 2.05 | 0 | 475 |
| 475 | 0 | 255.00 | 345.14 | 1640 | 6.53 | 3.95 | 3 | 9025 |
| 475 | 0 | 250.00 | 326.86 | 1660 | 8.16 | 3.00 | 24 | 9975 |
| 2375 | 0 | 209.90 | 308.89 | 1680 | 10.11 | 3.20 | 5 | 8550 |
| 43700 | 1 | 254.05 | 291.26 | 1700 | 3.60 | 3.60 | 101 | 191425 |
| 3325 | 0 | 178.00 | 274.02 | 1720 | 15.06 | 285.75 | 0 | 0 |
| 4275 | 0 | 264.60 | 257.19 | 1740 | 5.35 | 5.35 | 22 | 57475 |
| 20900 | 0 | 237.85 | 240.82 | 1760 | 6.25 | 6.25 | 59 | 113050 |
| 4750 | 0 | 217.20 | 224.93 | 1780 | 25.73 | 7.20 | 56 | 66975 |
| 413250 | 56 | 181.35 | 181.35 | 1800 | 9.65 | 9.65 | 542 | 688750 |
| 12350 | 2 | 156.10 | 194.82 | 1820 | 12.80 | 12.80 | 81 | 138700 |
| 35150 | 0 | 155.00 | 180.49 | 1840 | 15.30 | 15.30 | 171 | 389025 |
| 153900 | 2 | 126.00 | 166.86 | 1860 | 18.85 | 18.85 | 488 | 329650 |
| 119700 | 25 | 114.00 | 153.85 | 1880 | 23.50 | 23.50 | 409 | 171000 |
| 472150 | 320 | 99.60 | 99.60 | 1900 | 29.05 | 29.05 | 1357 | 734825 |
| 204725 | 183 | 86.15 | 86.15 | 1920 | 35.45 | 35.45 | 526 | 103075 |
| 238450 | 807 | 73.60 | 73.60 | 1940 | 43.40 | 43.40 | 1357 | 149625 |
| 342000 | 1419 | 62.35 | 62.35 | 1960 | 52.20 | 52.20 | 1080 | 346750 |
| 387600 | 833 | 52.90 | 52.90 | 1980 | 62.05 | 62.05 | 761 | 289275 |
| 1050225 | 2801 | 43.80 | 43.80 | 2000 | 73.75 | 73.75 | 465 | 393300 |
| 432725 | 525 | 36.65 | 36.65 | 2020 | 86.40 | 86.40 | 19 | 85025 |
| 174325 | 382 | 30.05 | 30.05 | 2040 | 100.30 | 100.30 | 19 | 38950 |
| 68875 | 258 | 24.70 | 24.70 | 2060 | 145.17 | 86.10 | 0 | 7125 |
| 606100 | 766 | 19.85 | 19.85 | 2080 | 129.50 | 129.50 | 15 | 25175 |
| 357675 | 671 | 16.10 | 16.10 | 2100 | 145.10 | 145.10 | 14 | 65550 |
| 421800 | 553 | 13.15 | 13.15 | 2120 | 186.33 | 174.00 | 6 | 9975 |
| 4750 | 20 | 10.60 | 41.91 | 2140 | 201.18 | 155.00 | 0 | 0 |
| 8550 | 33 | 8.35 | 8.35 | 2160 | 216.42 | 694.15 | 0 | 0 |
| 24225 | 28 | 6.75 | 6.75 | 2180 | 232.02 | 419.40 | 0 | 0 |
| 154850 | 327 | 5.55 | 5.55 | 2200 | 248.09 | 210.00 | 0 | 2375 |
| 0 | 0 | 23.65 | 25.63 | 2220 | 264.55 | 415.30 | 0 | 0 |
| 20425 | 39 | 3.90 | 3.90 | 2240 | 281.36 | 244.15 | 0 | 950 |
| 0 | 0 | 20.90 | 19.75 | 2260 | 298.50 | 383.90 | 0 | 0 |
| 47975 | 12 | 2.85 | 17.27 | 2280 | 315.94 | 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.