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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying422.25COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 113400 | 0 | 88.00 | 92.95 | 330 | — | 0.15 | 0 | 2700 |
| 5400 | 0 | 93.50 | 82.97 | 340 | — | 0.15 | 0 | 206550 |
| 37800 | 0 | 71.00 | 72.99 | 350 | — | 0.15 | 0 | 13500 |
| 1350 | 0 | 44.20 | 68.00 | 355 | — | 0.15 | 0 | 2700 |
| 9450 | 0 | 56.20 | 63.01 | 360 | 0.20 | 0.20 | 128 | 225450 |
| 10800 | 0 | 51.00 | 58.03 | 365 | 0.02 | 0.20 | 6 | 52650 |
| 49950 | 0 | 53.00 | 53.07 | 370 | 0.20 | 0.20 | 40 | 754650 |
| 20250 | 0 | 25.20 | 48.12 | 375 | 0.08 | 0.25 | 19 | 314550 |
| 118800 | 7 | 42.00 | 43.21 | 380 | 0.35 | 0.35 | 70 | 801900 |
| 78300 | 2 | 35.35 | 38.38 | 385 | 0.40 | 0.40 | 14 | 564300 |
| 535950 | 3 | 32.55 | 32.55 | 390 | 0.50 | 0.50 | 191 | 1711800 |
| 445500 | 0 | 25.95 | 29.06 | 395 | 0.60 | 0.60 | 233 | 1366200 |
| 3333150 | 126 | 22.80 | 22.80 | 400 | 0.75 | 0.75 | 1742 | 4488750 |
| 1998000 | 13 | 19.15 | 20.60 | 405 | 1.10 | 1.10 | 750 | 1298700 |
| 3526200 | 754 | 13.75 | 13.75 | 410 | 1.75 | 1.75 | 2416 | 2706750 |
| 760050 | 1108 | 10.00 | 10.00 | 415 | 2.85 | 2.85 | 2228 | 2157300 |
| 3348000 | 4353 | 6.70 | 6.70 | 420 | 4.65 | 4.65 | 3404 | 3132000 |
| 3932550 | 3292 | 4.35 | 4.35 | 425 | 7.15 | 7.15 | 1793 | 1553850 |
| 4378050 | 3580 | 2.75 | 2.75 | 430 | 10.70 | 10.70 | 968 | 1937250 |
| 2844450 | 2549 | 1.80 | 1.80 | 435 | 14.65 | 14.65 | 298 | 903150 |
| 5034150 | 3656 | 1.10 | 1.10 | 440 | 18.95 | 18.95 | 42 | 1152900 |
| 2134350 | 1299 | 0.80 | 0.80 | 445 | 23.90 | 23.55 | 1 | 243000 |
| 2188350 | 1760 | 0.55 | 0.55 | 450 | 28.10 | 28.10 | 5 | 525150 |
| 465750 | 86 | 0.45 | 0.45 | 455 | 32.69 | 28.40 | 0 | 31050 |
| 1065150 | 441 | 0.35 | 0.35 | 460 | 37.35 | 25.00 | 0 | 135000 |
| 278100 | 72 | 0.25 | 0.25 | 465 | 42.12 | 31.00 | 0 | 21600 |
| 615600 | 298 | 0.20 | 0.20 | 470 | 46.97 | 36.80 | 0 | 301050 |
| 21600 | 7 | 0.20 | 0.20 | 475 | 51.87 | 42.00 | 0 | 0 |
| 513000 | 291 | 0.20 | 0.20 | 480 | 56.81 | 52.80 | 0 | 63450 |
| 183600 | 3 | 0.15 | 0.02 | 490 | 66.74 | 67.55 | 1 | 336150 |
| 217350 | 22 | 0.15 | 0.15 | 500 | 76.70 | 68.85 | 0 | 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.