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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1935.00COFORGE · archived level
Strikes38Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7125 | 0 | 460.00 | 421.54 | 1520 | 1.16 | 0.95 | 11 | 27075 |
| — | — | — | — | 1560 | 2.16 | 1.65 | 2 | 8075 |
| 475 | 0 | 301.00 | 363.48 | 1580 | 2.89 | 1.65 | 5 | 6175 |
| 41800 | 0 | 342.00 | 344.48 | 1600 | 1.80 | 1.80 | 131 | 177650 |
| 1900 | 0 | 290.00 | 325.70 | 1620 | 4.97 | 2.20 | 0 | 475 |
| 475 | 0 | 255.00 | 307.20 | 1640 | 6.39 | 2.00 | 0 | 9025 |
| 475 | 0 | 250.00 | 289.00 | 1660 | 8.13 | 3.00 | 0 | 9975 |
| 2375 | 0 | 209.90 | 271.16 | 1680 | 10.22 | 3.25 | 2 | 8550 |
| 43225 | 4 | 249.95 | 249.95 | 1700 | 3.70 | 3.70 | 128 | 210425 |
| 2850 | 1 | 225.00 | 236.72 | 1720 | 15.63 | 285.75 | 0 | 0 |
| 4275 | 0 | 264.60 | 220.20 | 1740 | 5.50 | 5.50 | 45 | 67925 |
| 20900 | 0 | 237.85 | 204.22 | 1760 | 6.70 | 6.70 | 59 | 116850 |
| 4750 | 0 | 217.20 | 188.81 | 1780 | 8.45 | 8.45 | 87 | 52725 |
| 411825 | 14 | 146.95 | 174.06 | 1800 | 11.05 | 11.05 | 661 | 687800 |
| 12350 | 0 | 156.10 | 159.80 | 1820 | 13.85 | 13.85 | 84 | 165775 |
| 33725 | 4 | 122.75 | 122.75 | 1840 | 17.40 | 17.40 | 269 | 422750 |
| 147725 | 27 | 107.65 | 107.65 | 1860 | 22.50 | 22.50 | 337 | 332025 |
| 122550 | 24 | 93.00 | 121.41 | 1880 | 28.05 | 28.05 | 449 | 190000 |
| 453150 | 800 | 81.45 | 81.45 | 1900 | 34.60 | 34.60 | 1708 | 696350 |
| 218025 | 216 | 69.85 | 69.85 | 1920 | 42.95 | 42.95 | 481 | 115425 |
| 292125 | 861 | 59.15 | 59.15 | 1940 | 51.60 | 51.60 | 1124 | 152000 |
| 364325 | 1067 | 49.45 | 49.45 | 1960 | 61.75 | 61.75 | 834 | 317775 |
| 404700 | 705 | 41.30 | 41.30 | 1980 | 73.90 | 73.90 | 209 | 278350 |
| 1124800 | 2062 | 34.25 | 34.25 | 2000 | 86.45 | 86.45 | 362 | 374775 |
| 447925 | 702 | 28.15 | 28.15 | 2020 | 134.53 | 101.00 | 7 | 81225 |
| 161975 | 552 | 23.10 | 23.10 | 2040 | 147.91 | 124.75 | 11 | 39425 |
| 101650 | 374 | 18.75 | 18.75 | 2060 | 161.90 | 86.10 | 0 | 7125 |
| 551950 | 478 | 15.35 | 15.35 | 2080 | 176.46 | 129.50 | 0 | 25175 |
| 391400 | 560 | 12.50 | 12.50 | 2100 | 191.66 | 168.00 | 14 | 66025 |
| 346275 | 1077 | 10.15 | 10.15 | 2120 | 207.19 | 174.00 | 0 | 9975 |
| 6650 | 21 | 8.25 | 8.25 | 2140 | 223.25 | 155.00 | 0 | 0 |
| 16150 | 32 | 6.60 | 6.60 | 2160 | 239.74 | 694.15 | 0 | 0 |
| 18050 | 44 | 5.55 | 5.55 | 2180 | 256.63 | 419.40 | 0 | 0 |
| 142025 | 203 | 4.45 | 4.45 | 2200 | 273.87 | 210.00 | 0 | 2375 |
| 0 | 0 | 23.65 | 14.30 | 2220 | 291.45 | 415.30 | 0 | 0 |
| 28025 | 32 | 3.05 | 3.05 | 2240 | 309.31 | 244.15 | 0 | 950 |
| 0 | 0 | 20.90 | 10.44 | 2260 | 327.44 | 383.90 | 0 | 0 |
| 55100 | 92 | 2.00 | 2.00 | 2280 | 345.81 | 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.