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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying401.61COALINDIA · archived level
Strikes30Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 191700 | 12 | 68.00 | 73.17 | 330 | 0.04 | 0.10 | 6 | 2700 |
| 5400 | 0 | 62.25 | 63.31 | 340 | 0.25 | 0.25 | 8 | 35100 |
| 55350 | 1 | 46.00 | 53.59 | 350 | 0.25 | 0.25 | 52 | 35100 |
| 1350 | 0 | 44.20 | 48.83 | 355 | 0.58 | 0.20 | 0 | 1350 |
| 9450 | 0 | 42.35 | 44.17 | 360 | 0.45 | 0.45 | 33 | 114750 |
| 8100 | 0 | 37.70 | 39.63 | 365 | 0.50 | 0.50 | 12 | 52650 |
| 67500 | 6 | 28.00 | 35.25 | 370 | 0.75 | 0.75 | 419 | 2451600 |
| 20250 | 0 | 25.20 | 31.06 | 375 | 1.15 | 1.15 | 357 | 793800 |
| 120150 | 58 | 18.05 | 18.05 | 380 | 1.90 | 1.90 | 816 | 1521450 |
| 83700 | 15 | 14.85 | 14.85 | 385 | 2.90 | 2.90 | 653 | 569700 |
| 774900 | 538 | 10.95 | 10.95 | 390 | 4.55 | 4.55 | 1032 | 1806300 |
| 549450 | 762 | 8.30 | 8.30 | 395 | 6.70 | 6.70 | 939 | 1150200 |
| 6648750 | 5395 | 6.05 | 6.05 | 400 | 9.45 | 9.45 | 2242 | 4244400 |
| 3325050 | 3957 | 4.40 | 4.40 | 405 | 12.90 | 12.90 | 1066 | 1293300 |
| 6346350 | 5459 | 3.10 | 3.10 | 410 | 16.45 | 16.45 | 674 | 1561950 |
| 1804950 | 1941 | 2.15 | 2.15 | 415 | 19.05 | 19.50 | 65 | 710100 |
| 3684150 | 2020 | 1.55 | 1.55 | 420 | 25.80 | 25.80 | 82 | 641250 |
| 2313900 | 1277 | 1.10 | 1.10 | 425 | 26.16 | 26.75 | 0 | 413100 |
| 3653100 | 820 | 0.80 | 0.80 | 430 | 30.05 | 32.25 | 9 | 1479600 |
| 480600 | 33 | 0.70 | 0.70 | 435 | 39.50 | 39.50 | 10 | 156600 |
| 2930850 | 1015 | 0.50 | 0.50 | 440 | 38.46 | 40.20 | 0 | 658800 |
| 1350 | 0 | 0.30 | 1.56 | 445 | 42.90 | 45.00 | 0 | 156600 |
| 1802250 | 107 | 0.35 | 0.35 | 450 | 47.46 | 49.00 | 1 | 461700 |
| 6750 | 0 | 0.25 | 0.83 | 455 | 52.12 | 55.75 | 0 | 25650 |
| 132300 | 14 | 0.25 | 0.25 | 460 | 56.86 | 63.25 | 0 | 117450 |
| — | — | — | — | 465 | 61.66 | 60.60 | 0 | 20250 |
| 209250 | 14 | 0.15 | 0.15 | 470 | 66.51 | 72.00 | 2 | 234900 |
| 13500 | 4 | 0.10 | 0.14 | 480 | 76.31 | 82.00 | 1 | 68850 |
| 75600 | 10 | 0.05 | 0.06 | 490 | 94.95 | 94.95 | 20 | 317250 |
| 56700 | 2 | 0.10 | 0.03 | 500 | — | — | — | — |
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.