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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying420.24COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 163350 | 0 | 85.50 | 91.34 | 330 | — | 0.10 | 0 | 2700 |
| 6750 | 0 | 72.70 | 81.38 | 340 | — | 0.20 | 1 | 40500 |
| 51300 | 0 | 63.00 | 71.43 | 350 | 0.10 | 0.10 | 7 | 33750 |
| 1350 | 0 | 44.20 | 66.47 | 355 | 0.04 | 0.20 | 0 | 1350 |
| 9450 | 0 | 56.20 | 61.52 | 360 | 0.15 | 0.15 | 6 | 93150 |
| 10800 | 0 | 51.00 | 56.61 | 365 | 0.20 | 0.20 | 1 | 63450 |
| 52650 | 0 | 45.50 | 51.74 | 370 | 0.20 | 0.20 | 241 | 978750 |
| 20250 | 0 | 25.20 | 46.93 | 375 | 0.30 | 0.30 | 56 | 365850 |
| 112050 | 2 | 40.40 | 42.21 | 380 | 0.35 | 0.35 | 295 | 1036800 |
| 79650 | 0 | 31.00 | 37.62 | 385 | 0.45 | 0.45 | 231 | 691200 |
| 564300 | 3 | 30.70 | 33.19 | 390 | 0.60 | 0.60 | 326 | 1711800 |
| 468450 | 0 | 25.60 | 28.96 | 395 | 0.80 | 0.80 | 585 | 1576800 |
| 4324050 | 252 | 21.40 | 21.40 | 400 | 1.20 | 1.20 | 2085 | 5159700 |
| 2307150 | 144 | 16.80 | 16.80 | 405 | 1.85 | 1.85 | 805 | 1559250 |
| 4495500 | 870 | 13.05 | 13.05 | 410 | 2.85 | 2.85 | 3019 | 3357450 |
| 1489050 | 1755 | 9.60 | 9.60 | 415 | 4.40 | 4.40 | 2767 | 1794150 |
| 5027400 | 7184 | 6.75 | 6.75 | 420 | 6.55 | 6.55 | 3699 | 3063150 |
| 4267350 | 5985 | 4.65 | 4.65 | 425 | 9.35 | 9.35 | 2269 | 1775250 |
| 3753000 | 6197 | 3.15 | 3.15 | 430 | 12.85 | 12.85 | 1529 | 1502550 |
| 2076300 | 1455 | 2.15 | 2.15 | 435 | 16.45 | 16.45 | 200 | 345600 |
| 3588300 | 2173 | 1.50 | 1.50 | 440 | 21.15 | 21.15 | 28 | 476550 |
| 965250 | 1112 | 1.10 | 1.10 | 445 | 26.73 | 25.00 | 5 | 63450 |
| 1942650 | 1353 | 0.85 | 0.85 | 450 | 30.30 | 30.30 | 11 | 465750 |
| 348300 | 123 | 0.65 | 0.65 | 455 | 35.12 | 55.75 | 0 | 25650 |
| 1158300 | 1280 | 0.50 | 0.50 | 460 | 39.95 | 39.95 | 12 | 141750 |
| 68850 | 32 | 0.55 | 0.95 | 465 | 44.16 | 49.00 | 0 | 21600 |
| 396900 | 218 | 0.30 | 0.30 | 470 | 48.85 | 48.50 | 1 | 268650 |
| 0 | 0 | 3.50 | 0.45 | 475 | 53.63 | 63.40 | 0 | 0 |
| 166050 | 161 | 0.25 | 0.25 | 480 | 59.15 | 59.15 | 3 | 62100 |
| 122850 | 341 | 0.20 | 0.20 | 490 | 68.25 | 68.80 | 6 | 325350 |
| 186300 | 65 | 0.15 | 0.05 | 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.