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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1803.00COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3325 | 0 | 295.00 | 284.86 | 1520 | 0.13 | 0.35 | 5 | 64125 |
| 0 | 0 | 225.20 | 265.00 | 1540 | 0.25 | 0.25 | 1 | 5225 |
| 0 | 0 | 104.65 | 245.23 | 1560 | 0.46 | 0.60 | 25 | 21850 |
| 475 | 0 | 220.00 | 225.60 | 1580 | 0.80 | 0.50 | 2 | 26125 |
| 34200 | 8 | 200.00 | 206.16 | 1600 | 0.80 | 0.80 | 137 | 251275 |
| 950 | 0 | 163.00 | 187.02 | 1620 | 2.18 | 0.65 | 24 | 52250 |
| 950 | 1 | 172.35 | 168.28 | 1640 | 1.00 | 1.00 | 60 | 76950 |
| 1900 | 0 | 89.00 | 150.06 | 1660 | 1.30 | 1.30 | 93 | 143925 |
| 2375 | 2 | 117.90 | 132.52 | 1680 | 1.65 | 1.65 | 241 | 199500 |
| 64125 | 17 | 103.55 | 103.55 | 1700 | 2.60 | 2.60 | 872 | 422275 |
| 73625 | 2 | 84.15 | 84.15 | 1720 | 4.10 | 4.10 | 478 | 200925 |
| 165300 | 21 | 67.65 | 67.65 | 1740 | 6.45 | 6.45 | 1400 | 431300 |
| 309700 | 212 | 52.85 | 52.85 | 1760 | 10.40 | 10.40 | 1483 | 847400 |
| 375250 | 959 | 39.10 | 39.10 | 1780 | 16.35 | 16.35 | 2164 | 437950 |
| 957125 | 3148 | 27.95 | 27.95 | 1800 | 24.35 | 24.35 | 3939 | 1016975 |
| 463600 | 2178 | 19.15 | 19.15 | 1820 | 36.05 | 36.05 | 525 | 246050 |
| 813200 | 2438 | 12.65 | 12.65 | 1840 | 49.80 | 49.80 | 224 | 540075 |
| 669275 | 1907 | 8.45 | 8.45 | 1860 | 65.85 | 65.85 | 46 | 474525 |
| 680675 | 2157 | 5.80 | 5.80 | 1880 | 83.40 | 83.40 | 106 | 283100 |
| 1085850 | 2662 | 4.05 | 4.05 | 1900 | 102.10 | 102.10 | 147 | 287850 |
| 345325 | 797 | 2.95 | 2.95 | 1920 | 125.77 | 115.00 | 10 | 206625 |
| 340575 | 628 | 2.20 | 2.20 | 1940 | 142.88 | 133.00 | 3 | 236075 |
| 435100 | 586 | 1.75 | 1.75 | 1960 | 160.65 | 155.55 | 3 | 244625 |
| 445550 | 339 | 1.55 | 1.55 | 1980 | 178.96 | 173.00 | 3 | 217075 |
| 1429750 | 1767 | 1.25 | 1.25 | 2000 | 199.00 | 199.00 | 85 | 336775 |
| 276450 | 103 | 1.10 | 1.10 | 2020 | 216.76 | 217.15 | 0 | 76950 |
| 132050 | 100 | 0.85 | 0.85 | 2040 | 236.09 | 233.05 | 2 | 38000 |
| 82650 | 70 | 0.90 | 0.90 | 2060 | 255.60 | 86.10 | 0 | 7125 |
| 224675 | 82 | 0.85 | 0.85 | 2080 | 275.26 | 256.55 | 0 | 25175 |
| 373825 | 240 | 0.70 | 0.70 | 2100 | 295.02 | 334.80 | 0 | 63175 |
| 161025 | 64 | 0.55 | 0.55 | 2120 | 314.85 | 174.00 | 0 | 9975 |
| 18525 | 9 | 0.55 | 0.17 | 2140 | 334.73 | 155.00 | 0 | 0 |
| 6175 | 33 | 0.40 | 0.40 | 2160 | 354.65 | 694.15 | 0 | 0 |
| 9975 | 11 | 0.25 | 0.25 | 2180 | 374.58 | 419.40 | 0 | 0 |
| 106875 | 34 | 0.40 | 0.04 | 2200 | 394.54 | 249.00 | 0 | 0 |
| 5225 | 0 | 1.00 | 0.02 | 2220 | 414.50 | 415.30 | 0 | 0 |
| 19475 | 8 | 0.20 | 0.01 | 2240 | 434.46 | 244.15 | 0 | 950 |
| 950 | 0 | 0.40 | 0.01 | 2260 | 454.44 | 383.90 | 0 | 0 |
| 37050 | 8 | 0.20 | — | 2280 | 474.41 | 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.