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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1845.03COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2375 | 19 | 340.00 | 332.60 | 1520 | 2.45 | 2.45 | 648 | 90725 |
| 0 | 0 | 225.20 | 313.61 | 1540 | 3.69 | 63.15 | 0 | 0 |
| 0 | 0 | 104.65 | 294.88 | 1560 | 4.89 | 3.60 | 22 | 9975 |
| 475 | 0 | 301.00 | 276.45 | 1580 | 4.05 | 4.05 | 57 | 10450 |
| 34675 | 18 | 261.05 | 258.38 | 1600 | 4.85 | 4.85 | 3969 | 300675 |
| 1900 | 0 | 290.00 | 240.71 | 1620 | 5.70 | 5.70 | 346 | 27075 |
| 475 | 0 | 255.00 | 223.50 | 1640 | 6.80 | 6.80 | 883 | 62225 |
| 475 | 0 | 250.00 | 206.79 | 1660 | 7.90 | 7.90 | 809 | 74575 |
| 2375 | 0 | 209.90 | 190.65 | 1680 | 9.70 | 9.70 | 1078 | 102125 |
| 39425 | 96 | 163.70 | 163.70 | 1700 | 11.75 | 11.75 | 10515 | 788025 |
| 2375 | 1 | 150.00 | 150.00 | 1720 | 14.15 | 14.15 | 1560 | 77900 |
| 9975 | 30 | 146.05 | 146.02 | 1740 | 17.30 | 17.30 | 3929 | 219925 |
| 26600 | 145 | 115.90 | 115.90 | 1760 | 21.35 | 21.35 | 5200 | 293075 |
| 45125 | 358 | 101.50 | 101.50 | 1780 | 26.50 | 26.50 | 6737 | 222775 |
| 532950 | 6505 | 88.45 | 88.45 | 1800 | 32.60 | 32.60 | 27944 | 1834925 |
| 114000 | 4323 | 74.65 | 74.65 | 1820 | 39.65 | 39.65 | 11603 | 452200 |
| 367650 | 10562 | 63.10 | 63.10 | 1840 | 47.80 | 47.80 | 11895 | 809400 |
| 502075 | 9689 | 53.15 | 53.15 | 1860 | 58.00 | 58.00 | 8490 | 570475 |
| 255550 | 6486 | 44.20 | 44.20 | 1880 | 68.20 | 68.20 | 2915 | 237500 |
| 970425 | 14930 | 36.45 | 36.45 | 1900 | 81.20 | 81.20 | 6368 | 380475 |
| 292125 | 4565 | 30.05 | 30.05 | 1920 | 93.35 | 93.35 | 863 | 127775 |
| 505875 | 5870 | 24.55 | 24.55 | 1940 | 109.15 | 109.15 | 859 | 229900 |
| 475000 | 6671 | 20.35 | 20.35 | 1960 | 124.30 | 124.30 | 732 | 266000 |
| 422275 | 3391 | 16.70 | 16.70 | 1980 | 140.45 | 140.45 | 150 | 263625 |
| 1363250 | 14643 | 13.85 | 13.85 | 2000 | 158.30 | 158.30 | 491 | 358150 |
| 528675 | 2550 | 11.45 | 11.45 | 2020 | 194.46 | 178.75 | 27 | 77425 |
| 159125 | 2387 | 9.50 | 9.50 | 2040 | 193.30 | 193.30 | 32 | 38950 |
| 128250 | 1258 | 7.95 | 7.95 | 2060 | 227.37 | 86.10 | 0 | 7125 |
| 477850 | 1367 | 6.70 | 6.70 | 2080 | 244.46 | 240.00 | 1 | 25175 |
| 503500 | 3812 | 5.50 | 5.50 | 2100 | 261.93 | 251.50 | 11 | 64600 |
| 219450 | 1618 | 4.75 | 4.75 | 2120 | 279.73 | 174.00 | 0 | 9975 |
| 62700 | 362 | 3.95 | 3.95 | 2140 | 297.82 | 155.00 | 0 | 0 |
| 26125 | 109 | 3.30 | 3.30 | 2160 | 316.19 | 694.15 | 0 | 0 |
| 18525 | 145 | 3.00 | 3.00 | 2180 | 334.78 | 419.40 | 0 | 0 |
| 251750 | 1029 | 2.50 | 2.50 | 2200 | 353.57 | 249.00 | 0 | 0 |
| 5225 | 15 | 2.25 | 4.63 | 2220 | 372.54 | 415.30 | 0 | 0 |
| 32775 | 76 | 1.80 | 1.80 | 2240 | 391.67 | 244.15 | 0 | 950 |
| 1900 | 6 | 1.95 | 3.14 | 2260 | 410.92 | 383.90 | 0 | 0 |
| 64600 | 150 | 1.45 | 1.45 | 2280 | 430.29 | 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.