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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1972.76COFORGE · archived level
Strikes38Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7125 | 0 | 460.00 | 460.07 | 1520 | 1.15 | 1.50 | 0 | 27075 |
| — | — | — | — | 1560 | 2.09 | 1.65 | 0 | 8075 |
| 475 | 0 | 301.00 | 401.90 | 1580 | 2.75 | 1.50 | 4 | 6650 |
| 41800 | 0 | 342.00 | 382.82 | 1600 | 3.58 | 1.70 | 53 | 186200 |
| 1900 | 0 | 290.00 | 363.93 | 1620 | 4.61 | 2.20 | 1 | 475 |
| 475 | 0 | 255.00 | 345.27 | 1640 | 5.87 | 2.00 | 2 | 9025 |
| 475 | 0 | 250.00 | 326.87 | 1660 | 7.40 | 3.00 | 0 | 9975 |
| 2375 | 0 | 209.90 | 308.78 | 1680 | 9.22 | 3.20 | 0 | 8550 |
| 43700 | 0 | 254.05 | 291.03 | 1700 | 3.20 | 3.20 | 83 | 201875 |
| 3325 | 0 | 178.00 | 273.65 | 1720 | 13.93 | 285.75 | 0 | 0 |
| 4275 | 0 | 264.60 | 256.69 | 1740 | 4.50 | 4.50 | 42 | 62225 |
| 20900 | 0 | 237.85 | 240.18 | 1760 | 5.60 | 5.60 | 16 | 112100 |
| 4750 | 0 | 217.20 | 224.16 | 1780 | 6.95 | 6.95 | 41 | 64600 |
| 411825 | 3 | 189.00 | 208.66 | 1800 | 8.70 | 8.70 | 273 | 703000 |
| 12350 | 0 | 156.10 | 193.78 | 1820 | 11.05 | 11.05 | 187 | 154850 |
| 35150 | 2 | 151.00 | 179.39 | 1840 | 13.55 | 13.55 | 94 | 398050 |
| 153900 | 1 | 139.00 | 165.56 | 1860 | 17.55 | 17.55 | 147 | 335825 |
| 119700 | 1 | 124.00 | 152.45 | 1880 | 21.95 | 21.95 | 321 | 170525 |
| 466925 | 120 | 100.30 | 100.30 | 1900 | 27.20 | 27.20 | 765 | 738625 |
| 199975 | 40 | 87.40 | 87.40 | 1920 | 33.50 | 33.50 | 291 | 116850 |
| 230375 | 357 | 75.80 | 75.80 | 1940 | 41.35 | 41.35 | 359 | 150100 |
| 332500 | 772 | 64.00 | 64.00 | 1960 | 49.65 | 49.65 | 893 | 347225 |
| 393775 | 1587 | 53.45 | 53.45 | 1980 | 59.65 | 59.65 | 674 | 286900 |
| 1114825 | 3464 | 44.70 | 44.70 | 2000 | 70.70 | 70.70 | 859 | 377625 |
| 443650 | 720 | 37.40 | 37.40 | 2020 | 118.04 | 75.90 | 11 | 81700 |
| 165775 | 409 | 30.35 | 30.35 | 2040 | 100.15 | 100.15 | 31 | 38000 |
| 97375 | 391 | 25.00 | 25.00 | 2060 | 142.68 | 86.10 | 0 | 7125 |
| 588050 | 711 | 20.40 | 20.40 | 2080 | 155.88 | 129.50 | 0 | 25175 |
| 395675 | 1012 | 16.50 | 16.50 | 2100 | 169.65 | 145.10 | 0 | 65550 |
| 400425 | 299 | 13.15 | 13.15 | 2120 | 183.96 | 174.00 | 0 | 9975 |
| 4750 | 13 | 11.60 | 40.28 | 2140 | 198.87 | 155.00 | 0 | 0 |
| 13775 | 68 | 8.50 | 8.50 | 2160 | 214.18 | 694.15 | 0 | 0 |
| 24225 | 29 | 7.05 | 7.05 | 2180 | 229.84 | 419.40 | 0 | 0 |
| 149625 | 471 | 5.60 | 5.60 | 2200 | 245.99 | 210.00 | 0 | 2375 |
| 0 | 0 | 23.65 | 24.28 | 2220 | 262.53 | 415.30 | 0 | 0 |
| 31825 | 91 | 3.70 | 3.70 | 2240 | 279.43 | 244.15 | 0 | 950 |
| 0 | 0 | 20.90 | 18.56 | 2260 | 296.65 | 383.90 | 0 | 0 |
| 60800 | 102 | 2.65 | 2.65 | 2280 | 314.17 | 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.