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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1846.50COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2850 | 6 | 340.00 | 332.83 | 1520 | 1.70 | 1.70 | 72 | 82650 |
| 0 | 0 | 225.20 | 313.64 | 1540 | 2.71 | 63.15 | 0 | 0 |
| 0 | 0 | 104.65 | 294.68 | 1560 | 3.69 | 2.15 | 8 | 9975 |
| 475 | 0 | 301.00 | 275.99 | 1580 | 4.95 | 2.45 | 37 | 10925 |
| 34675 | 1 | 261.00 | 261.00 | 1600 | 3.35 | 3.35 | 245 | 275500 |
| 1900 | 0 | 290.00 | 239.66 | 1620 | 3.95 | 3.95 | 21 | 28500 |
| 475 | 0 | 255.00 | 222.13 | 1640 | 4.60 | 4.60 | 68 | 46550 |
| 475 | 0 | 250.00 | 205.09 | 1660 | 5.55 | 5.55 | 133 | 62225 |
| 2375 | 0 | 209.90 | 188.62 | 1680 | 6.45 | 6.45 | 121 | 71250 |
| 38000 | 3 | 166.05 | 166.05 | 1700 | 7.80 | 7.80 | 1961 | 475475 |
| 2375 | 0 | 150.00 | 157.62 | 1720 | 9.75 | 9.75 | 223 | 101175 |
| 9975 | 2 | 125.00 | 143.04 | 1740 | 12.10 | 12.10 | 453 | 157225 |
| 26600 | 11 | 114.85 | 114.85 | 1760 | 15.20 | 15.20 | 711 | 290700 |
| 44650 | 34 | 97.20 | 116.38 | 1780 | 19.45 | 19.45 | 719 | 232750 |
| 548625 | 922 | 85.10 | 85.10 | 1800 | 24.55 | 24.55 | 3006 | 1503850 |
| 196175 | 980 | 71.95 | 71.95 | 1820 | 30.95 | 30.95 | 1676 | 386650 |
| 569050 | 3993 | 58.90 | 58.90 | 1840 | 38.50 | 38.50 | 2541 | 914850 |
| 529625 | 3249 | 48.35 | 48.35 | 1860 | 47.65 | 47.65 | 1065 | 563825 |
| 298300 | 1850 | 39.25 | 39.25 | 1880 | 58.00 | 58.00 | 247 | 221350 |
| 1062575 | 4514 | 31.45 | 31.45 | 1900 | 70.55 | 70.55 | 676 | 348650 |
| 452200 | 1594 | 25.25 | 25.25 | 1920 | 83.85 | 83.85 | 37 | 119700 |
| 471200 | 962 | 20.20 | 20.20 | 1940 | 130.18 | 101.20 | 25 | 224675 |
| 437475 | 1717 | 16.25 | 16.25 | 1960 | 116.00 | 116.00 | 53 | 286900 |
| 475000 | 639 | 13.30 | 13.30 | 1980 | 159.16 | 139.65 | 5 | 260775 |
| 1538525 | 2880 | 10.65 | 10.65 | 2000 | 153.00 | 153.00 | 22 | 372875 |
| 512050 | 520 | 8.70 | 8.70 | 2020 | 190.43 | 150.30 | 0 | 77425 |
| 171475 | 332 | 7.15 | 7.15 | 2040 | 206.88 | 204.55 | 0 | 38950 |
| 110200 | 187 | 5.85 | 5.85 | 2060 | 223.79 | 86.10 | 0 | 7125 |
| 492575 | 262 | 5.05 | 5.05 | 2080 | 241.11 | 240.00 | 0 | 25175 |
| 469775 | 648 | 4.15 | 4.15 | 2100 | 258.81 | 251.50 | 0 | 64600 |
| 219925 | 142 | 3.60 | 3.60 | 2120 | 276.83 | 174.00 | 0 | 9975 |
| 53675 | 128 | 2.85 | 2.85 | 2140 | 295.15 | 155.00 | 0 | 0 |
| 23275 | 15 | 2.45 | 6.42 | 2160 | 313.71 | 694.15 | 0 | 0 |
| 14250 | 10 | 2.15 | 2.15 | 2180 | 332.50 | 419.40 | 0 | 0 |
| 236075 | 304 | 1.70 | 1.70 | 2200 | 351.48 | 249.00 | 0 | 0 |
| 5225 | 0 | 2.25 | 3.50 | 2220 | 370.61 | 415.30 | 0 | 0 |
| 29450 | 13 | 1.30 | 1.30 | 2240 | 389.89 | 244.15 | 0 | 950 |
| 950 | 3 | 1.30 | 1.30 | 2260 | 409.28 | 383.90 | 0 | 0 |
| 53200 | 37 | 1.20 | 1.20 | 2280 | 428.78 | 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.