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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1814.00COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3325 | 5 | 295.00 | 295.00 | 1520 | 0.30 | 0.30 | 146 | 66025 |
| 0 | 0 | 225.20 | 276.34 | 1540 | 0.45 | 0.45 | 12 | 5225 |
| 0 | 0 | 104.65 | 256.61 | 1560 | 0.50 | 0.50 | 95 | 32300 |
| 475 | 0 | 220.00 | 237.03 | 1580 | 0.97 | 0.90 | 71 | 27075 |
| 34200 | 1 | 205.80 | 217.65 | 1600 | 0.85 | 0.85 | 244 | 285950 |
| 950 | 0 | 163.00 | 198.57 | 1620 | 1.05 | 1.05 | 146 | 55575 |
| 950 | 0 | 162.00 | 179.87 | 1640 | 1.20 | 1.20 | 278 | 90250 |
| 1900 | 0 | 89.00 | 161.67 | 1660 | 1.50 | 1.50 | 341 | 160075 |
| 1900 | 1 | 136.00 | 136.00 | 1680 | 2.15 | 2.15 | 393 | 205200 |
| 68400 | 21 | 116.00 | 116.00 | 1700 | 3.20 | 3.20 | 1474 | 433675 |
| 73150 | 2 | 100.00 | 100.00 | 1720 | 4.60 | 4.60 | 892 | 197600 |
| 162925 | 81 | 79.00 | 79.00 | 1740 | 6.80 | 6.80 | 1267 | 419425 |
| 316350 | 617 | 63.55 | 63.55 | 1760 | 10.85 | 10.85 | 2409 | 815100 |
| 371450 | 1018 | 48.80 | 48.80 | 1780 | 16.15 | 16.15 | 2623 | 413250 |
| 1017925 | 4028 | 36.40 | 36.40 | 1800 | 23.80 | 23.80 | 3372 | 942875 |
| 443175 | 2803 | 26.75 | 26.75 | 1820 | 33.35 | 33.35 | 756 | 285950 |
| 797050 | 2860 | 18.95 | 18.95 | 1840 | 45.90 | 45.90 | 276 | 553375 |
| 698725 | 2150 | 13.15 | 13.15 | 1860 | 60.50 | 60.50 | 187 | 478325 |
| 725800 | 1609 | 9.45 | 9.45 | 1880 | 74.10 | 74.10 | 37 | 295450 |
| 1211725 | 3254 | 6.60 | 6.60 | 1900 | 93.00 | 93.00 | 129 | 310650 |
| 377150 | 978 | 4.95 | 4.95 | 1920 | 110.20 | 110.20 | 3 | 208525 |
| 402325 | 750 | 3.70 | 3.70 | 1940 | 135.41 | 131.00 | 12 | 236075 |
| 444600 | 673 | 2.90 | 2.90 | 1960 | 152.49 | 156.00 | 15 | 246050 |
| 439375 | 235 | 2.40 | 2.40 | 1980 | 168.80 | 168.80 | 83 | 218025 |
| 1723300 | 1926 | 2.00 | 2.00 | 2000 | 188.38 | 192.25 | 36 | 360050 |
| 295925 | 92 | 1.70 | 1.70 | 2020 | 207.00 | 217.15 | 1 | 76950 |
| 153900 | 75 | 1.30 | 1.30 | 2040 | 225.95 | 256.25 | 0 | 38475 |
| 89300 | 126 | 1.20 | 1.20 | 2060 | 245.17 | 86.10 | 0 | 7125 |
| 232275 | 242 | 1.15 | 1.15 | 2080 | 264.59 | 256.55 | 0 | 25175 |
| 378100 | 392 | 0.95 | 0.95 | 2100 | 284.17 | 334.80 | 0 | 63175 |
| 173375 | 51 | 0.80 | 0.80 | 2120 | 303.86 | 174.00 | 0 | 9975 |
| 20425 | 15 | 0.60 | 0.41 | 2140 | 323.63 | 155.00 | 0 | 0 |
| 16625 | 14 | 0.55 | 0.28 | 2160 | 343.47 | 694.15 | 0 | 0 |
| 10450 | 2 | 0.45 | 0.18 | 2180 | 363.35 | 419.40 | 0 | 0 |
| 118275 | 67 | 0.30 | 0.30 | 2200 | 383.26 | 249.00 | 0 | 0 |
| 5225 | 0 | 1.00 | 0.08 | 2220 | 403.19 | 415.30 | 0 | 0 |
| 22325 | 0 | 0.60 | 0.05 | 2240 | 423.14 | 244.15 | 0 | 950 |
| 950 | 0 | 0.40 | 0.03 | 2260 | 443.10 | 383.90 | 0 | 0 |
| 40375 | 11 | 0.25 | 0.02 | 2280 | 463.06 | 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.