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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1792.99COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3325 | 1 | 274.70 | 274.70 | 1520 | 1.15 | 1.15 | 117 | 101650 |
| 0 | 0 | 225.20 | 257.95 | 1540 | 1.97 | 1.70 | 6 | 2375 |
| 0 | 0 | 104.65 | 238.90 | 1560 | 1.90 | 1.90 | 109 | 48925 |
| 475 | 0 | 220.00 | 220.17 | 1580 | 2.40 | 2.40 | 37 | 25175 |
| 34200 | 2 | 200.00 | 201.85 | 1600 | 2.95 | 2.95 | 385 | 288800 |
| 950 | 0 | 163.00 | 184.02 | 1620 | 3.40 | 3.40 | 108 | 45125 |
| 475 | 0 | 255.00 | 166.77 | 1640 | 4.30 | 4.30 | 233 | 85975 |
| 1900 | 0 | 89.00 | 150.19 | 1660 | 5.65 | 5.65 | 400 | 172900 |
| 1900 | 1 | 121.00 | 134.37 | 1680 | 7.15 | 7.15 | 663 | 232275 |
| 73150 | 27 | 104.15 | 104.15 | 1700 | 9.45 | 9.45 | 3891 | 508725 |
| 72200 | 21 | 85.80 | 85.80 | 1720 | 12.30 | 12.30 | 945 | 215650 |
| 166725 | 238 | 71.60 | 71.60 | 1740 | 17.20 | 17.20 | 1566 | 384275 |
| 346750 | 1235 | 57.90 | 57.90 | 1760 | 23.15 | 23.15 | 2917 | 763325 |
| 396625 | 2832 | 45.65 | 45.65 | 1780 | 30.50 | 30.50 | 1826 | 379525 |
| 986575 | 3601 | 35.05 | 35.05 | 1800 | 39.15 | 39.15 | 2975 | 891575 |
| 383800 | 2038 | 26.50 | 26.50 | 1820 | 51.80 | 51.80 | 275 | 260300 |
| 878275 | 2747 | 19.95 | 19.95 | 1840 | 64.45 | 64.45 | 980 | 621300 |
| 740050 | 1696 | 15.10 | 15.10 | 1860 | 80.15 | 80.15 | 62 | 504450 |
| 731975 | 2131 | 11.70 | 11.70 | 1880 | 98.40 | 98.40 | 13 | 286900 |
| 1273475 | 2483 | 9.10 | 9.10 | 1900 | 113.40 | 113.40 | 100 | 326800 |
| 456950 | 681 | 7.20 | 7.20 | 1920 | 132.80 | 132.80 | 14 | 210425 |
| 421325 | 422 | 5.65 | 5.65 | 1940 | 159.06 | 143.00 | 10 | 237500 |
| 477850 | 464 | 4.80 | 4.80 | 1960 | 169.55 | 169.55 | 3 | 251275 |
| 468825 | 152 | 4.00 | 4.00 | 1980 | 193.25 | 203.75 | 15 | 252225 |
| 1809750 | 2441 | 3.35 | 3.35 | 2000 | 208.50 | 208.50 | 13 | 374300 |
| 354350 | 240 | 2.90 | 2.90 | 2020 | 229.31 | 199.15 | 0 | 76475 |
| 156750 | 90 | 2.35 | 2.35 | 2040 | 247.88 | 256.25 | 1 | 38475 |
| 114950 | 86 | 2.10 | 2.10 | 2060 | 266.73 | 86.10 | 0 | 7125 |
| 252700 | 106 | 1.80 | 1.80 | 2080 | 285.81 | 256.55 | 0 | 25175 |
| 510150 | 383 | 1.65 | 1.65 | 2100 | 305.08 | 251.50 | 0 | 64600 |
| 201400 | 78 | 1.50 | 1.50 | 2120 | 324.51 | 174.00 | 0 | 9975 |
| 37050 | 37 | 1.55 | 1.55 | 2140 | 344.06 | 155.00 | 0 | 0 |
| 21375 | 11 | 1.05 | 1.05 | 2160 | 363.71 | 694.15 | 0 | 0 |
| 13300 | 3 | 0.70 | 0.66 | 2180 | 383.43 | 419.40 | 0 | 0 |
| 142025 | 92 | 0.85 | 0.85 | 2200 | 403.22 | 249.00 | 0 | 0 |
| 5225 | 0 | 1.00 | 0.35 | 2220 | 423.05 | 415.30 | 0 | 0 |
| 22325 | 3 | 0.60 | 0.25 | 2240 | 442.91 | 244.15 | 0 | 950 |
| 950 | 0 | 0.40 | 0.18 | 2260 | 462.80 | 383.90 | 0 | 0 |
| 46075 | 1 | 0.50 | 0.13 | 2280 | 482.71 | 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.