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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying420.03COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 168750 | 45 | 84.15 | 84.15 | 330 | — | 0.10 | 0 | 2700 |
| 6750 | 0 | 72.70 | 81.49 | 340 | 0.02 | 0.20 | 1 | 39150 |
| 51300 | 0 | 63.00 | 71.58 | 350 | 0.06 | 0.20 | 0 | 35100 |
| 1350 | 0 | 44.20 | 66.65 | 355 | 0.11 | 0.20 | 0 | 1350 |
| 9450 | 0 | 52.80 | 61.74 | 360 | 0.15 | 0.15 | 25 | 99900 |
| 9450 | 0 | 50.40 | 56.89 | 365 | 0.20 | 0.20 | 34 | 74250 |
| 54000 | 1 | 44.50 | 44.50 | 370 | 0.25 | 0.25 | 1773 | 1162350 |
| 20250 | 0 | 25.20 | 47.37 | 375 | 0.35 | 0.35 | 453 | 421200 |
| 118800 | 3 | 36.20 | 42.77 | 380 | 0.50 | 0.50 | 1111 | 1138050 |
| 79650 | 8 | 31.00 | 38.31 | 385 | 0.70 | 0.70 | 613 | 589950 |
| 577800 | 75 | 25.70 | 25.70 | 390 | 1.05 | 1.05 | 1971 | 1806300 |
| 479250 | 67 | 21.95 | 29.92 | 395 | 1.60 | 1.60 | 2851 | 1390500 |
| 5040900 | 2218 | 17.90 | 17.90 | 400 | 2.45 | 2.45 | 9120 | 4781700 |
| 2529900 | 1350 | 13.25 | 13.25 | 405 | 3.70 | 3.70 | 3643 | 1676700 |
| 4986900 | 4311 | 10.20 | 10.20 | 410 | 5.45 | 5.45 | 8855 | 3026700 |
| 3866400 | 6481 | 7.65 | 7.65 | 415 | 7.90 | 7.90 | 6778 | 1911600 |
| 6837750 | 24872 | 5.75 | 5.75 | 420 | 10.85 | 10.85 | 8948 | 2434050 |
| 4356450 | 19157 | 4.10 | 4.10 | 425 | 14.30 | 14.30 | 4022 | 976050 |
| 4930200 | 22761 | 3.05 | 3.05 | 430 | 18.25 | 18.25 | 2216 | 1836000 |
| 2211300 | 7498 | 2.25 | 2.25 | 435 | 22.40 | 22.40 | 711 | 367200 |
| 3033450 | 9511 | 1.75 | 1.75 | 440 | 26.60 | 26.60 | 286 | 480600 |
| 618300 | 2858 | 1.30 | 1.30 | 445 | 27.62 | 31.20 | 8 | 64800 |
| 2293650 | 8544 | 1.05 | 1.05 | 450 | 31.58 | 35.80 | 83 | 452250 |
| 382050 | 882 | 0.75 | 0.75 | 455 | 35.73 | 55.75 | 0 | 25650 |
| 1291950 | 3279 | 0.65 | 0.65 | 460 | 40.05 | 45.50 | 38 | 121500 |
| 29700 | 32 | 0.60 | 0.60 | 465 | 44.51 | 49.00 | 1 | 21600 |
| 502200 | 1287 | 0.40 | 0.40 | 470 | 49.09 | 50.20 | 1 | 267300 |
| 0 | 0 | 3.50 | 0.82 | 475 | 53.77 | 63.40 | 0 | 0 |
| 283500 | 673 | 0.30 | 0.30 | 480 | 58.52 | 55.50 | 6 | 62100 |
| 163350 | 449 | 0.20 | 0.20 | 490 | 75.00 | 75.00 | 12 | 318600 |
| 209250 | 377 | 0.20 | 0.20 | 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.