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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying418.00COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 113400 | 0 | 88.00 | 88.64 | 330 | — | 0.15 | 0 | 2700 |
| 5400 | 0 | 93.50 | 78.66 | 340 | — | 0.15 | 0 | 206550 |
| 37800 | 0 | 71.00 | 68.68 | 350 | — | 0.15 | 0 | 13500 |
| 1350 | 0 | 44.20 | 63.69 | 355 | — | 0.20 | 1 | 1350 |
| 9450 | 0 | 56.20 | 58.71 | 360 | 0.01 | 0.20 | 73 | 317250 |
| 10800 | 0 | 51.00 | 53.73 | 365 | 0.02 | 0.20 | 0 | 52650 |
| 49950 | 0 | 53.00 | 48.77 | 370 | 0.15 | 0.15 | 15 | 745200 |
| 20250 | 0 | 25.20 | 43.83 | 375 | 0.20 | 0.20 | 5 | 309150 |
| 118800 | 3 | 41.45 | 38.95 | 380 | 0.25 | 0.25 | 24 | 824850 |
| 78300 | 0 | 35.35 | 34.16 | 385 | 0.30 | 0.30 | 12 | 564300 |
| 533250 | 9 | 28.80 | 28.80 | 390 | 0.40 | 0.40 | 241 | 1726650 |
| 445500 | 0 | 25.95 | 25.04 | 395 | 0.50 | 0.50 | 182 | 1345950 |
| 3302100 | 49 | 19.95 | 19.95 | 400 | 0.70 | 0.70 | 1527 | 4653450 |
| 1998000 | 51 | 14.65 | 14.65 | 405 | 1.05 | 1.05 | 664 | 1305450 |
| 3516750 | 477 | 10.90 | 10.90 | 410 | 1.70 | 1.70 | 1670 | 2496150 |
| 741150 | 976 | 7.25 | 7.25 | 415 | 3.00 | 3.00 | 1620 | 2128950 |
| 3564000 | 3419 | 4.45 | 4.45 | 420 | 5.20 | 5.20 | 2733 | 2720250 |
| 4002750 | 2783 | 2.60 | 2.60 | 425 | 8.45 | 8.45 | 1120 | 1402650 |
| 4831650 | 4254 | 1.55 | 1.55 | 430 | 12.40 | 12.40 | 571 | 1794150 |
| 2589300 | 2136 | 0.95 | 0.95 | 435 | 17.50 | 17.50 | 96 | 859950 |
| 4884300 | 2629 | 0.60 | 0.60 | 440 | 21.60 | 21.60 | 21 | 1134000 |
| 2106000 | 757 | 0.40 | 0.40 | 445 | 27.37 | 23.55 | 0 | 243000 |
| 2142450 | 780 | 0.35 | 0.35 | 450 | 31.10 | 31.10 | 10 | 522450 |
| 523800 | 89 | 0.35 | 0.35 | 455 | 36.59 | 28.40 | 0 | 31050 |
| 905850 | 374 | 0.25 | 0.25 | 460 | 41.39 | 25.00 | 0 | 135000 |
| 268650 | 43 | 0.20 | 0.16 | 465 | 46.26 | 31.00 | 0 | 21600 |
| 604800 | 87 | 0.15 | 0.15 | 470 | 51.17 | 36.80 | 0 | 301050 |
| 24300 | 6 | 0.15 | 0.05 | 475 | 56.12 | 42.00 | 0 | 0 |
| 392850 | 167 | 0.15 | 0.15 | 480 | 61.09 | 52.80 | 0 | 63450 |
| 180900 | 32 | 0.10 | 0.10 | 490 | 71.05 | 67.55 | 0 | 336150 |
| 199800 | 35 | 0.10 | 0.10 | 500 | 81.03 | 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.