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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying432.07COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 112050 | 1 | 103.00 | 103.07 | 330 | — | 0.10 | 0 | 2700 |
| 5400 | 1 | 93.50 | 93.10 | 340 | — | 0.05 | 0 | 39150 |
| 39150 | 1 | 84.50 | 83.13 | 350 | — | 0.10 | 11 | 18900 |
| 1350 | 0 | 44.20 | 78.15 | 355 | 0.01 | 0.20 | 0 | 2700 |
| 9450 | 0 | 56.20 | 73.17 | 360 | 0.10 | 0.10 | 6 | 91800 |
| 10800 | 0 | 51.00 | 68.20 | 365 | 0.03 | 0.15 | 0 | 60750 |
| 49950 | 0 | 64.10 | 63.25 | 370 | 0.20 | 0.20 | 113 | 826200 |
| 20250 | 0 | 25.20 | 58.31 | 375 | 0.20 | 0.20 | 19 | 321300 |
| 125550 | 0 | 53.00 | 53.41 | 380 | 0.25 | 0.25 | 27 | 970650 |
| 78300 | 0 | 49.50 | 48.56 | 385 | 0.33 | 0.30 | 13 | 637200 |
| 542700 | 19 | 44.00 | 44.00 | 390 | 0.40 | 0.40 | 403 | 1871100 |
| 449550 | 3 | 38.90 | 39.14 | 395 | 0.50 | 0.50 | 203 | 1537650 |
| 4105350 | 31 | 34.45 | 34.45 | 400 | 0.60 | 0.60 | 892 | 4997700 |
| 2068200 | 38 | 29.80 | 29.80 | 405 | 0.75 | 0.75 | 442 | 1472850 |
| 3805650 | 414 | 24.90 | 24.90 | 410 | 1.00 | 1.00 | 2367 | 3358800 |
| 1186650 | 200 | 20.20 | 20.20 | 415 | 1.45 | 1.45 | 2495 | 2523150 |
| 4014900 | 919 | 15.85 | 15.85 | 420 | 2.15 | 2.15 | 5537 | 4410450 |
| 3712500 | 1815 | 12.00 | 12.00 | 425 | 3.30 | 3.30 | 3768 | 2670300 |
| 3593700 | 5682 | 8.70 | 8.70 | 430 | 5.00 | 5.00 | 5772 | 3295350 |
| 3126600 | 7356 | 6.10 | 6.10 | 435 | 7.35 | 7.35 | 2576 | 1444500 |
| 5026050 | 7311 | 4.20 | 4.20 | 440 | 10.40 | 10.40 | 1579 | 1478250 |
| 2277450 | 4712 | 2.90 | 2.90 | 445 | 14.05 | 14.05 | 332 | 245700 |
| 2424600 | 5085 | 2.05 | 2.05 | 450 | 18.20 | 18.20 | 297 | 530550 |
| 621000 | 851 | 1.50 | 1.50 | 455 | 25.20 | 22.00 | 1 | 27000 |
| 1194750 | 1510 | 1.15 | 1.15 | 460 | 29.24 | 25.00 | 3 | 135000 |
| 297000 | 587 | 0.85 | 0.85 | 465 | 33.49 | 31.00 | 0 | 21600 |
| 687150 | 1084 | 0.65 | 0.65 | 470 | 37.91 | 34.00 | 1 | 301050 |
| 25650 | 32 | 0.65 | 0.65 | 475 | 42.48 | 42.00 | 1 | 0 |
| 692550 | 955 | 0.45 | 0.45 | 480 | 47.16 | 45.70 | 3 | 63450 |
| 283500 | 158 | 0.35 | 0.35 | 490 | 56.75 | 53.15 | 12 | 338850 |
| 210600 | 211 | 0.20 | 0.20 | 500 | 66.55 | 62.15 | 0 | 0 |
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.