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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying426.39COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 112050 | 0 | 103.00 | 97.34 | 330 | — | 0.15 | 2 | 2700 |
| 5400 | 0 | 93.50 | 87.37 | 340 | 0.20 | 0.20 | 194 | 206550 |
| 39150 | 0 | 84.50 | 77.40 | 350 | — | 0.15 | 4 | 16200 |
| 1350 | 0 | 44.20 | 72.42 | 355 | 0.01 | 0.20 | 0 | 2700 |
| 9450 | 0 | 56.20 | 67.45 | 360 | 0.15 | 0.15 | 35 | 91800 |
| 10800 | 0 | 51.00 | 62.48 | 365 | 0.04 | 0.20 | 4 | 64800 |
| 49950 | 0 | 64.10 | 57.54 | 370 | 0.20 | 0.20 | 112 | 778950 |
| 20250 | 0 | 25.20 | 52.63 | 375 | 0.16 | 0.30 | 1 | 321300 |
| 121500 | 8 | 47.50 | 47.76 | 380 | 0.35 | 0.35 | 167 | 851850 |
| 78300 | 0 | 49.50 | 42.97 | 385 | 0.40 | 0.40 | 78 | 610200 |
| 541350 | 2 | 41.85 | 38.29 | 390 | 0.50 | 0.50 | 206 | 1837350 |
| 448200 | 1 | 33.10 | 33.75 | 395 | 0.55 | 0.55 | 410 | 1452600 |
| 3798900 | 334 | 27.00 | 29.40 | 400 | 0.70 | 0.70 | 1224 | 4820850 |
| 2068200 | 8 | 22.80 | 25.28 | 405 | 0.95 | 0.95 | 540 | 1566000 |
| 3723300 | 214 | 18.70 | 18.70 | 410 | 1.35 | 1.35 | 2363 | 3029400 |
| 943650 | 483 | 14.50 | 14.50 | 415 | 2.05 | 2.05 | 2058 | 2114100 |
| 3628800 | 1520 | 10.60 | 10.60 | 420 | 3.30 | 3.30 | 4379 | 3654450 |
| 3672000 | 2061 | 7.60 | 7.60 | 425 | 5.15 | 5.15 | 3690 | 2207250 |
| 3775950 | 5634 | 5.25 | 5.25 | 430 | 7.75 | 7.75 | 4608 | 2245050 |
| 3284550 | 5680 | 3.60 | 3.60 | 435 | 11.05 | 11.05 | 1798 | 1036800 |
| 5124600 | 6316 | 2.40 | 2.40 | 440 | 14.95 | 14.95 | 829 | 1282500 |
| 2269350 | 3210 | 1.65 | 1.65 | 445 | 19.60 | 19.60 | 137 | 243000 |
| 2251800 | 3171 | 1.20 | 1.20 | 450 | 23.55 | 23.55 | 159 | 522450 |
| 534600 | 949 | 0.90 | 0.90 | 455 | 29.60 | 28.40 | 3 | 31050 |
| 1128600 | 974 | 0.70 | 0.70 | 460 | 33.92 | 25.00 | 0 | 135000 |
| 352350 | 183 | 0.60 | 0.60 | 465 | 38.42 | 31.00 | 0 | 21600 |
| 754650 | 720 | 0.40 | 0.40 | 470 | 43.04 | 36.80 | 8 | 301050 |
| 20250 | 41 | 0.35 | 0.35 | 475 | 47.77 | 42.00 | 0 | 0 |
| 638550 | 669 | 0.30 | 0.30 | 480 | 52.58 | 52.80 | 1 | 63450 |
| 182250 | 198 | 0.25 | 0.25 | 490 | 62.34 | 62.00 | 1 | 340200 |
| 230850 | 116 | 0.20 | 0.20 | 500 | 72.23 | 68.85 | 3 | 4050 |
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.