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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1833.35COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1900 | 4 | 320.00 | 320.68 | 1520 | 2.05 | 2.05 | 71 | 89300 |
| 0 | 0 | 225.20 | 301.71 | 1540 | 3.69 | 63.15 | 0 | 0 |
| 0 | 0 | 104.65 | 283.01 | 1560 | 2.80 | 2.80 | 15 | 9025 |
| 475 | 0 | 301.00 | 264.63 | 1580 | 3.30 | 3.30 | 37 | 9025 |
| 34675 | 0 | 261.05 | 246.62 | 1600 | 4.10 | 4.10 | 446 | 277400 |
| 1900 | 0 | 290.00 | 229.03 | 1620 | 10.77 | 5.20 | 55 | 28500 |
| 475 | 0 | 255.00 | 211.93 | 1640 | 5.75 | 5.75 | 227 | 54150 |
| 475 | 0 | 250.00 | 195.37 | 1660 | 6.70 | 6.70 | 238 | 69825 |
| 2375 | 0 | 209.90 | 179.41 | 1680 | 8.40 | 8.40 | 438 | 86925 |
| 38950 | 4 | 145.00 | 164.08 | 1700 | 10.20 | 10.20 | 2492 | 591850 |
| 2375 | 0 | 150.00 | 149.50 | 1720 | 12.95 | 12.95 | 490 | 102600 |
| 9975 | 2 | 139.35 | 135.52 | 1740 | 16.35 | 16.35 | 955 | 195700 |
| 27550 | 9 | 100.25 | 100.25 | 1760 | 20.65 | 20.65 | 1543 | 292600 |
| 58425 | 130 | 89.95 | 89.95 | 1780 | 25.55 | 25.55 | 1625 | 256500 |
| 516325 | 1382 | 75.40 | 75.40 | 1800 | 32.10 | 32.10 | 5493 | 1521425 |
| 180025 | 1182 | 63.60 | 63.60 | 1820 | 39.65 | 39.65 | 2740 | 391400 |
| 611325 | 4873 | 52.65 | 52.65 | 1840 | 48.55 | 48.55 | 3717 | 804650 |
| 643625 | 5686 | 43.20 | 43.20 | 1860 | 58.80 | 58.80 | 2648 | 513000 |
| 347700 | 5157 | 35.00 | 35.00 | 1880 | 70.95 | 70.95 | 1356 | 221825 |
| 1142850 | 9273 | 28.55 | 28.55 | 1900 | 84.00 | 84.00 | 1050 | 343900 |
| 489250 | 2630 | 23.00 | 23.00 | 1920 | 96.80 | 96.80 | 222 | 116850 |
| 486400 | 2840 | 18.45 | 18.45 | 1940 | 140.76 | 111.30 | 33 | 229900 |
| 518700 | 3925 | 15.15 | 15.15 | 1960 | 129.25 | 129.25 | 81 | 267900 |
| 451725 | 2009 | 12.35 | 12.35 | 1980 | 170.42 | 150.00 | 4 | 262675 |
| 1597900 | 6631 | 10.05 | 10.05 | 2000 | 164.65 | 164.65 | 127 | 374300 |
| 543400 | 721 | 8.30 | 8.30 | 2020 | 202.19 | 150.30 | 2 | 77425 |
| 158650 | 509 | 6.95 | 6.95 | 2040 | 218.84 | 204.55 | 3 | 38950 |
| 121600 | 710 | 5.85 | 5.85 | 2060 | 235.93 | 86.10 | 0 | 7125 |
| 496375 | 616 | 5.00 | 5.00 | 2080 | 253.40 | 240.00 | 0 | 25175 |
| 521550 | 998 | 4.15 | 4.15 | 2100 | 271.22 | 251.50 | 0 | 64600 |
| 228950 | 365 | 3.55 | 3.55 | 2120 | 289.34 | 174.00 | 0 | 9975 |
| 66025 | 113 | 3.05 | 3.05 | 2140 | 307.73 | 155.00 | 0 | 0 |
| 23750 | 86 | 2.55 | 2.55 | 2160 | 326.36 | 694.15 | 0 | 0 |
| 16150 | 44 | 2.20 | 2.20 | 2180 | 345.20 | 419.40 | 0 | 0 |
| 276925 | 383 | 2.05 | 2.05 | 2200 | 364.21 | 249.00 | 0 | 0 |
| 5225 | 0 | 2.25 | 3.46 | 2220 | 383.38 | 415.30 | 0 | 0 |
| 29450 | 32 | 1.60 | 2.81 | 2240 | 402.68 | 244.15 | 0 | 950 |
| 1425 | 7 | 2.00 | 2.28 | 2260 | 422.08 | 383.90 | 0 | 0 |
| 55100 | 85 | 1.50 | 1.50 | 2280 | 441.58 | 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.