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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1949.99COFORGE · archived level
Strikes38Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7125 | 2 | 430.00 | 430.00 | 1520 | 0.80 | 0.85 | 8 | 26600 |
| — | — | — | — | 1560 | 1.55 | 1.65 | 0 | 8075 |
| 475 | 0 | 301.00 | 377.39 | 1580 | 2.12 | 1.65 | 0 | 6175 |
| 41800 | 0 | 342.00 | 358.18 | 1600 | 2.84 | 1.85 | 67 | 182875 |
| 1900 | 0 | 290.00 | 339.17 | 1620 | 3.76 | 2.15 | 1 | 475 |
| 475 | 0 | 255.00 | 320.38 | 1640 | 4.91 | 2.25 | 16 | 16625 |
| 475 | 0 | 250.00 | 301.88 | 1660 | 6.34 | 2.80 | 4 | 9500 |
| 2375 | 0 | 209.90 | 283.68 | 1680 | 8.08 | 3.25 | 1 | 8550 |
| 42750 | 23 | 245.00 | 265.85 | 1700 | 3.55 | 3.55 | 140 | 218500 |
| 2850 | 0 | 225.00 | 248.43 | 1720 | 4.25 | 4.25 | 1 | 475 |
| 4275 | 0 | 264.60 | 231.45 | 1740 | 4.10 | 4.10 | 76 | 61750 |
| 20900 | 0 | 237.85 | 214.98 | 1760 | 6.15 | 6.15 | 19 | 116850 |
| 4750 | 0 | 217.20 | 199.04 | 1780 | 23.10 | 8.65 | 69 | 52725 |
| 411825 | 0 | 146.95 | 183.69 | 1800 | 9.90 | 9.90 | 430 | 671650 |
| 12350 | 0 | 156.10 | 169.02 | 1820 | 12.75 | 12.75 | 219 | 152475 |
| 34200 | 5 | 130.00 | 130.00 | 1840 | 15.75 | 15.75 | 245 | 420375 |
| 147250 | 12 | 115.00 | 115.00 | 1860 | 20.30 | 20.30 | 513 | 332975 |
| 121600 | 21 | 98.35 | 98.35 | 1880 | 26.00 | 26.00 | 580 | 216125 |
| 478325 | 931 | 85.25 | 85.25 | 1900 | 32.00 | 32.00 | 2274 | 740525 |
| 224200 | 804 | 71.90 | 71.90 | 1920 | 39.95 | 39.95 | 884 | 187625 |
| 353400 | 1966 | 61.35 | 61.35 | 1940 | 47.40 | 47.40 | 1223 | 246050 |
| 422275 | 2468 | 51.15 | 51.15 | 1960 | 57.30 | 57.30 | 568 | 327750 |
| 423700 | 909 | 42.55 | 42.55 | 1980 | 68.45 | 68.45 | 313 | 285000 |
| 1219325 | 3058 | 35.05 | 35.05 | 2000 | 83.10 | 83.10 | 95 | 374300 |
| 459325 | 824 | 28.65 | 28.65 | 2020 | 123.59 | 101.00 | 0 | 81225 |
| 136325 | 732 | 23.05 | 23.05 | 2040 | 136.55 | 115.50 | 1 | 38950 |
| 92625 | 346 | 18.60 | 18.60 | 2060 | 150.14 | 86.10 | 0 | 7125 |
| 493525 | 589 | 15.35 | 15.35 | 2080 | 164.34 | 129.50 | 0 | 25175 |
| 433200 | 641 | 12.60 | 12.60 | 2100 | 179.19 | 162.00 | 5 | 65550 |
| 360050 | 557 | 10.20 | 10.20 | 2120 | 194.52 | 174.00 | 0 | 9975 |
| 19000 | 56 | 8.65 | 8.65 | 2140 | 210.24 | 155.00 | 0 | 0 |
| 17575 | 37 | 6.70 | 6.70 | 2160 | 226.50 | 694.15 | 0 | 0 |
| 23750 | 51 | 5.45 | 5.45 | 2180 | 243.18 | 419.40 | 0 | 0 |
| 145350 | 110 | 4.50 | 4.50 | 2200 | 260.25 | 249.00 | 5 | 0 |
| 5225 | 18 | 2.20 | 15.07 | 2220 | 277.66 | 415.30 | 0 | 0 |
| 28500 | 20 | 3.00 | 3.00 | 2240 | 295.39 | 244.15 | 0 | 950 |
| 0 | 0 | 20.90 | 10.96 | 2260 | 313.41 | 383.90 | 0 | 0 |
| 56050 | 17 | 1.80 | 9.29 | 2280 | 331.68 | 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.