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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1766.64COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3325 | 9 | 261.00 | 252.38 | 1520 | 2.65 | 2.65 | 591 | 115900 |
| 0 | 0 | 225.20 | 233.52 | 1540 | 3.63 | 3.95 | 4 | 1900 |
| 0 | 0 | 104.65 | 215.02 | 1560 | 3.70 | 3.70 | 218 | 19000 |
| 475 | 0 | 220.00 | 196.97 | 1580 | 4.50 | 4.50 | 163 | 31350 |
| 33250 | 6 | 177.00 | 179.44 | 1600 | 5.80 | 5.80 | 1435 | 256975 |
| 950 | 0 | 163.00 | 162.53 | 1620 | 7.25 | 7.25 | 535 | 47500 |
| 475 | 0 | 255.00 | 146.31 | 1640 | 9.25 | 9.25 | 963 | 92150 |
| 1900 | 4 | 89.00 | 130.88 | 1660 | 11.30 | 11.30 | 1925 | 173375 |
| 2375 | 10 | 94.10 | 116.28 | 1680 | 14.55 | 14.55 | 1519 | 187625 |
| 76000 | 508 | 87.15 | 87.15 | 1700 | 18.70 | 18.70 | 7307 | 409925 |
| 73150 | 726 | 72.75 | 72.75 | 1720 | 24.90 | 24.90 | 3330 | 217550 |
| 172900 | 1791 | 60.30 | 60.30 | 1740 | 31.35 | 31.35 | 3235 | 429875 |
| 430350 | 3360 | 48.60 | 48.60 | 1760 | 39.85 | 39.85 | 3901 | 581400 |
| 262200 | 2813 | 38.70 | 38.70 | 1780 | 49.40 | 49.40 | 1119 | 310650 |
| 1064950 | 6590 | 30.55 | 30.55 | 1800 | 61.25 | 61.25 | 2447 | 1081100 |
| 468350 | 2425 | 23.95 | 23.95 | 1820 | 74.80 | 74.80 | 397 | 265525 |
| 736725 | 2669 | 18.70 | 18.70 | 1840 | 89.90 | 89.90 | 357 | 797050 |
| 748125 | 3154 | 14.80 | 14.80 | 1860 | 105.15 | 105.15 | 88 | 515850 |
| 487825 | 1908 | 11.80 | 11.80 | 1880 | 120.15 | 120.15 | 48 | 288325 |
| 1216475 | 5583 | 9.60 | 9.60 | 1900 | 140.55 | 140.55 | 136 | 330125 |
| 416100 | 822 | 7.95 | 7.95 | 1920 | 158.90 | 158.90 | 272 | 216600 |
| 445550 | 958 | 6.60 | 6.60 | 1940 | 176.75 | 176.75 | 125 | 237500 |
| 506825 | 964 | 5.65 | 5.65 | 1960 | 195.55 | 195.55 | 34 | 251750 |
| 494000 | 678 | 4.85 | 4.85 | 1980 | 217.37 | 215.00 | 5 | 259350 |
| 1759400 | 3292 | 4.25 | 4.25 | 2000 | 235.60 | 232.85 | 19 | 374775 |
| 332500 | 396 | 3.80 | 3.80 | 2020 | 254.16 | 199.15 | 0 | 76475 |
| 160075 | 243 | 3.25 | 3.25 | 2040 | 272.99 | 300.00 | 1 | 38475 |
| 118750 | 212 | 2.60 | 2.60 | 2060 | 292.05 | 86.10 | 0 | 7125 |
| 275500 | 419 | 2.25 | 2.25 | 2080 | 311.30 | 256.55 | 0 | 25175 |
| 475000 | 559 | 1.95 | 1.95 | 2100 | 330.70 | 251.50 | 0 | 64600 |
| 186200 | 189 | 1.80 | 1.80 | 2120 | 350.23 | 174.00 | 0 | 9975 |
| 46075 | 37 | 1.35 | 1.00 | 2140 | 369.86 | 155.00 | 0 | 0 |
| 23750 | 19 | 1.10 | 0.75 | 2160 | 389.56 | 694.15 | 0 | 0 |
| 14250 | 1 | 1.30 | 0.55 | 2180 | 409.32 | 419.40 | 0 | 0 |
| 171000 | 151 | 0.80 | 0.80 | 2200 | 429.13 | 249.00 | 0 | 0 |
| 5225 | 4 | 1.00 | 0.30 | 2220 | 448.98 | 415.30 | 0 | 0 |
| 23750 | 41 | 0.70 | 0.70 | 2240 | 468.86 | 244.15 | 0 | 950 |
| 950 | 1 | 0.40 | 0.16 | 2260 | 488.76 | 383.90 | 0 | 0 |
| 46550 | 20 | 0.50 | 0.50 | 2280 | 508.67 | 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.