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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1775.46COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2850 | 11 | 259.00 | 261.60 | 1520 | 2.75 | 2.75 | 483 | 94525 |
| 0 | 0 | 225.20 | 242.77 | 1540 | 3.84 | 63.15 | 0 | 0 |
| 0 | 0 | 104.65 | 224.29 | 1560 | 3.95 | 3.95 | 135 | 23275 |
| 475 | 1 | 220.00 | 206.23 | 1580 | 4.75 | 4.75 | 120 | 23750 |
| 33725 | 6 | 192.00 | 192.00 | 1600 | 5.75 | 5.75 | 995 | 259350 |
| 950 | 2 | 163.00 | 171.71 | 1620 | 6.85 | 6.85 | 169 | 35625 |
| 475 | 0 | 255.00 | 155.41 | 1640 | 8.35 | 8.35 | 367 | 57000 |
| 475 | 0 | 250.00 | 139.84 | 1660 | 10.80 | 10.80 | 1073 | 160075 |
| 2375 | 0 | 209.90 | 125.12 | 1680 | 13.50 | 13.50 | 745 | 87400 |
| 42275 | 52 | 97.40 | 97.40 | 1700 | 17.20 | 17.20 | 4885 | 454575 |
| 2375 | 3 | 96.00 | 98.19 | 1720 | 22.15 | 22.15 | 1260 | 137275 |
| 9975 | 6 | 70.00 | 70.00 | 1740 | 27.80 | 27.80 | 2127 | 159125 |
| 143925 | 669 | 57.90 | 57.90 | 1760 | 34.60 | 34.60 | 3783 | 395675 |
| 177175 | 1338 | 47.00 | 47.00 | 1780 | 43.90 | 43.90 | 4436 | 306375 |
| 909625 | 5633 | 38.35 | 38.35 | 1800 | 54.95 | 54.95 | 11489 | 1279650 |
| 469300 | 3647 | 29.75 | 29.75 | 1820 | 67.30 | 67.30 | 4280 | 311600 |
| 760475 | 4398 | 24.30 | 24.30 | 1840 | 81.45 | 81.45 | 3973 | 852625 |
| 834100 | 7922 | 19.20 | 19.20 | 1860 | 96.20 | 96.20 | 3288 | 536750 |
| 459325 | 5869 | 15.25 | 15.25 | 1880 | 113.10 | 113.10 | 1392 | 297825 |
| 1269675 | 11905 | 12.35 | 12.35 | 1900 | 128.05 | 128.05 | 1355 | 356725 |
| 415150 | 2782 | 10.15 | 10.15 | 1920 | 143.55 | 143.55 | 80 | 128250 |
| 426550 | 2475 | 8.25 | 8.25 | 1940 | 163.15 | 163.15 | 71 | 227050 |
| 505875 | 2600 | 7.00 | 7.00 | 1960 | 186.00 | 186.00 | 82 | 265050 |
| 518700 | 1353 | 6.15 | 6.15 | 1980 | 210.66 | 185.00 | 1 | 260300 |
| 1805950 | 6217 | 5.35 | 5.35 | 2000 | 222.75 | 222.75 | 73 | 379525 |
| 390450 | 1172 | 5.10 | 5.10 | 2020 | 246.77 | 199.15 | 2 | 76475 |
| 182400 | 577 | 4.20 | 4.20 | 2040 | 265.32 | 204.55 | 0 | 38950 |
| 130625 | 386 | 3.50 | 3.50 | 2060 | 284.13 | 86.10 | 0 | 7125 |
| 359100 | 1087 | 2.60 | 2.60 | 2080 | 303.17 | 256.55 | 1 | 25175 |
| 511100 | 1050 | 2.40 | 2.40 | 2100 | 322.38 | 251.50 | 0 | 64600 |
| 215650 | 213 | 2.20 | 2.20 | 2120 | 341.75 | 174.00 | 0 | 9975 |
| 53200 | 126 | 1.65 | 1.65 | 2140 | 361.25 | 155.00 | 0 | 0 |
| 24700 | 26 | 1.35 | 1.35 | 2160 | 380.84 | 694.15 | 0 | 0 |
| 13775 | 7 | 1.90 | 0.89 | 2180 | 400.51 | 419.40 | 0 | 0 |
| 195225 | 299 | 1.15 | 1.15 | 2200 | 420.25 | 249.00 | 0 | 0 |
| 4275 | 5 | 0.80 | 0.50 | 2220 | 440.04 | 415.30 | 0 | 0 |
| 22800 | 27 | 0.90 | 0.37 | 2240 | 459.87 | 244.15 | 0 | 950 |
| 950 | 0 | 1.30 | 0.28 | 2260 | 479.73 | 383.90 | 0 | 0 |
| 48450 | 57 | 0.70 | 0.21 | 2280 | 499.61 | 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.