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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying431.00COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 113400 | 42 | 101.35 | 101.35 | 330 | — | 0.10 | 0 | 2700 |
| 6750 | 0 | 72.70 | 92.08 | 340 | 0.05 | 0.05 | 3 | 39150 |
| 40500 | 9 | 84.20 | 82.12 | 350 | — | 0.10 | 12 | 33750 |
| 1350 | 0 | 44.20 | 77.14 | 355 | 0.01 | 0.20 | 1 | 2700 |
| 9450 | 0 | 56.20 | 72.17 | 360 | 0.02 | 0.15 | 7 | 93150 |
| 10800 | 0 | 51.00 | 67.20 | 365 | 0.15 | 0.15 | 5 | 60750 |
| 49950 | 6 | 64.10 | 62.25 | 370 | 0.15 | 0.15 | 203 | 924750 |
| 20250 | 0 | 25.20 | 57.34 | 375 | 0.25 | 0.25 | 62 | 328050 |
| 125550 | 15 | 53.00 | 52.46 | 380 | 0.30 | 0.30 | 502 | 985500 |
| 78300 | 2 | 49.50 | 47.64 | 385 | 0.35 | 0.35 | 195 | 641250 |
| 561600 | 4 | 43.50 | 42.92 | 390 | 0.45 | 0.45 | 810 | 1769850 |
| 449550 | 16 | 39.25 | 38.31 | 395 | 0.55 | 0.55 | 758 | 1433700 |
| 4135050 | 663 | 32.45 | 32.45 | 400 | 0.70 | 0.70 | 4495 | 5031450 |
| 2091150 | 461 | 27.95 | 27.95 | 405 | 1.00 | 1.00 | 2353 | 1518750 |
| 3750300 | 1986 | 23.20 | 23.20 | 410 | 1.40 | 1.40 | 9899 | 3316950 |
| 1251450 | 884 | 18.70 | 18.70 | 415 | 1.95 | 1.95 | 7154 | 2574450 |
| 4176900 | 6075 | 14.70 | 14.70 | 420 | 2.85 | 2.85 | 13746 | 4136400 |
| 3740850 | 7064 | 11.15 | 11.15 | 425 | 4.25 | 4.25 | 8998 | 2428650 |
| 3723300 | 21772 | 8.15 | 8.15 | 430 | 6.25 | 6.25 | 15449 | 2943000 |
| 2839050 | 19396 | 5.80 | 5.80 | 435 | 8.90 | 8.90 | 7498 | 1170450 |
| 4868100 | 16072 | 4.05 | 4.05 | 440 | 12.10 | 12.10 | 3663 | 1286550 |
| 2118150 | 6173 | 2.90 | 2.90 | 445 | 15.90 | 15.90 | 398 | 167400 |
| 2439450 | 11024 | 2.10 | 2.10 | 450 | 20.10 | 20.10 | 473 | 529200 |
| 548100 | 3016 | 1.55 | 1.55 | 455 | 26.21 | 55.75 | 0 | 25650 |
| 1040850 | 6348 | 1.10 | 1.10 | 460 | 29.40 | 29.40 | 18 | 136350 |
| 236250 | 882 | 0.90 | 0.90 | 465 | 34.52 | 31.00 | 2 | 21600 |
| 773550 | 3446 | 0.70 | 0.70 | 470 | 38.95 | 37.00 | 43 | 301050 |
| 0 | 0 | 3.50 | 1.02 | 475 | 43.51 | 40.00 | 1 | 1350 |
| 650700 | 2640 | 0.45 | 0.45 | 480 | 48.19 | 45.95 | 5 | 62100 |
| 243000 | 784 | 0.30 | 0.30 | 490 | 57.75 | 57.75 | 40 | 333450 |
| 264600 | 1008 | 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.