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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying418.83COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 163350 | 0 | 85.50 | 90.00 | 330 | — | 0.10 | 0 | 2700 |
| 6750 | 0 | 72.70 | 80.04 | 340 | 0.01 | 0.20 | 0 | 39150 |
| 51300 | 0 | 63.00 | 70.10 | 350 | 0.03 | 0.15 | 29 | 33750 |
| 1350 | 0 | 44.20 | 65.15 | 355 | 0.06 | 0.20 | 0 | 1350 |
| 9450 | 0 | 56.20 | 60.22 | 360 | 0.15 | 0.15 | 9 | 101250 |
| 10800 | 0 | 51.00 | 55.32 | 365 | 0.20 | 0.20 | 7 | 64800 |
| 52650 | 0 | 45.50 | 50.48 | 370 | 0.34 | 0.30 | 56 | 1117800 |
| 20250 | 0 | 25.20 | 45.71 | 375 | 0.30 | 0.30 | 90 | 364500 |
| 112050 | 6 | 40.40 | 41.05 | 380 | 0.40 | 0.40 | 287 | 1146150 |
| 79650 | 0 | 31.00 | 36.52 | 385 | 0.55 | 0.55 | 262 | 770850 |
| 565650 | 22 | 29.25 | 32.17 | 390 | 0.75 | 0.75 | 1176 | 1688850 |
| 468450 | 30 | 25.60 | 25.60 | 395 | 1.00 | 1.00 | 1968 | 1664550 |
| 4453650 | 571 | 20.80 | 20.80 | 400 | 1.50 | 1.50 | 3951 | 5019300 |
| 2367900 | 445 | 16.60 | 16.60 | 405 | 2.25 | 2.25 | 2445 | 1594350 |
| 4630500 | 2143 | 12.60 | 12.60 | 410 | 3.40 | 3.40 | 6329 | 3227850 |
| 1628100 | 7885 | 9.25 | 9.25 | 415 | 5.20 | 5.20 | 6016 | 1489050 |
| 5359500 | 12013 | 6.65 | 6.65 | 420 | 7.45 | 7.45 | 4982 | 2817450 |
| 3947400 | 7185 | 4.60 | 4.60 | 425 | 10.35 | 10.35 | 2546 | 1082700 |
| 4164750 | 9162 | 3.20 | 3.20 | 430 | 14.05 | 14.05 | 1213 | 1742850 |
| 2076300 | 2619 | 2.15 | 2.15 | 435 | 17.75 | 17.75 | 150 | 382050 |
| 3624750 | 4971 | 1.55 | 1.55 | 440 | 21.95 | 21.95 | 45 | 477900 |
| 498150 | 768 | 1.20 | 1.20 | 445 | 27.98 | 25.90 | 1 | 66150 |
| 1965600 | 2826 | 0.90 | 0.90 | 450 | 32.11 | 30.20 | 29 | 465750 |
| 322650 | 351 | 0.70 | 0.70 | 455 | 36.42 | 55.75 | 0 | 25650 |
| 1173150 | 1677 | 0.55 | 0.55 | 460 | 40.30 | 40.30 | 21 | 135000 |
| 29700 | 13 | 0.55 | 0.96 | 465 | 45.48 | 49.00 | 0 | 21600 |
| 372600 | 726 | 0.35 | 0.35 | 470 | 50.18 | 50.20 | 0 | 267300 |
| 0 | 0 | 3.50 | 0.46 | 475 | 54.95 | 63.40 | 0 | 0 |
| 166050 | 166 | 0.25 | 0.25 | 480 | 59.79 | 55.50 | 0 | 62100 |
| 148500 | 25 | 0.20 | 0.20 | 490 | 69.58 | 69.80 | 1 | 317250 |
| 187650 | 12 | 0.15 | 0.15 | 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.