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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1782.36COFORGE · archived level
Strikes39Published for this date and expiry
COFORGE option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3800 | 2 | 265.00 | 263.96 | 1520 | 0.11 | 0.35 | 18 | 59850 |
| 0 | 0 | 225.20 | 244.09 | 1540 | 0.23 | 0.25 | 0 | 5225 |
| 0 | 0 | 104.65 | 224.31 | 1560 | 0.43 | 0.25 | 16 | 18050 |
| 475 | 0 | 220.00 | 204.69 | 1580 | 0.79 | 0.50 | 4 | 27075 |
| 30400 | 38 | 192.00 | 192.00 | 1600 | 1.10 | 1.10 | 96 | 240350 |
| 950 | 0 | 163.00 | 166.24 | 1620 | 0.55 | 0.55 | 50 | 45125 |
| 950 | 0 | 172.35 | 147.66 | 1640 | 0.80 | 0.80 | 76 | 69350 |
| 2375 | 3 | 129.50 | 129.71 | 1660 | 1.10 | 1.10 | 93 | 133950 |
| 2375 | 0 | 117.90 | 112.56 | 1680 | 1.55 | 1.55 | 269 | 177650 |
| 68875 | 42 | 87.85 | 87.85 | 1700 | 2.55 | 2.55 | 531 | 409925 |
| 73625 | 0 | 84.15 | 81.36 | 1720 | 4.00 | 4.00 | 806 | 184775 |
| 167675 | 104 | 50.95 | 50.95 | 1740 | 7.30 | 7.30 | 1394 | 384750 |
| 310650 | 368 | 37.05 | 37.05 | 1760 | 12.15 | 12.15 | 1502 | 857850 |
| 448400 | 1186 | 25.30 | 25.30 | 1780 | 20.15 | 20.15 | 2215 | 458850 |
| 1190825 | 5273 | 16.35 | 16.35 | 1800 | 31.35 | 31.35 | 3465 | 1015075 |
| 569525 | 3187 | 10.15 | 10.15 | 1820 | 45.05 | 45.05 | 690 | 216125 |
| 817950 | 3347 | 6.30 | 6.30 | 1840 | 60.50 | 60.50 | 290 | 519175 |
| 608950 | 1987 | 3.90 | 3.90 | 1860 | 79.45 | 79.45 | 75 | 467400 |
| 677825 | 1831 | 2.75 | 2.75 | 1880 | 97.35 | 97.35 | 34 | 275500 |
| 961400 | 3082 | 1.90 | 1.90 | 1900 | 116.15 | 116.15 | 52 | 280250 |
| 313500 | 629 | 1.40 | 1.40 | 1920 | 141.65 | 132.20 | 52 | 204250 |
| 340575 | 333 | 1.10 | 1.10 | 1940 | 153.35 | 153.35 | 12 | 240350 |
| 422275 | 336 | 0.95 | 0.95 | 1960 | 178.51 | 155.55 | 0 | 244625 |
| 427025 | 297 | 0.75 | 0.75 | 1980 | 193.00 | 193.00 | 6 | 215650 |
| 1188450 | 1367 | 0.70 | 0.70 | 2000 | 213.50 | 213.50 | 15 | 331550 |
| 261725 | 87 | 0.55 | 0.55 | 2020 | 236.46 | 226.80 | 2 | 76000 |
| 118750 | 172 | 0.50 | 0.50 | 2040 | 256.15 | 233.05 | 0 | 38000 |
| 78850 | 25 | 0.50 | 0.31 | 2060 | 275.94 | 86.10 | 0 | 7125 |
| 330600 | 520 | 0.50 | 0.50 | 2080 | 295.80 | 256.55 | 0 | 25175 |
| 345800 | 231 | 0.35 | 0.35 | 2100 | 315.70 | 334.80 | 0 | 63175 |
| 135850 | 94 | 0.40 | 0.40 | 2120 | 335.64 | 174.00 | 0 | 9975 |
| 15675 | 9 | 0.55 | 0.55 | 2140 | 355.59 | 155.00 | 0 | 0 |
| 6650 | 1 | 0.35 | 0.35 | 2160 | 375.55 | 694.15 | 0 | 0 |
| 9975 | 2 | 0.35 | 0.35 | 2180 | 395.52 | 419.40 | 0 | 0 |
| 100700 | 14 | 0.20 | 0.20 | 2200 | 415.50 | 249.00 | 0 | 0 |
| 4750 | 1 | 0.25 | — | 2220 | 435.48 | 415.30 | 0 | 0 |
| 13300 | 13 | 0.25 | 0.25 | 2240 | 455.46 | 244.15 | 0 | 950 |
| 950 | 0 | 0.40 | — | 2260 | 475.44 | 383.90 | 0 | 0 |
| 35625 | 3 | 0.15 | — | 2280 | 495.42 | 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.