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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying409.91COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 116100 | 2 | 83.00 | 80.50 | 330 | — | 0.05 | 1 | 1350 |
| 5400 | 0 | 93.50 | 70.52 | 340 | 0.10 | 0.10 | 89 | 206550 |
| 37800 | 0 | 71.00 | 60.54 | 350 | — | 0.15 | 1 | 13500 |
| 1350 | 0 | 44.20 | 55.55 | 355 | 0.01 | 0.20 | 0 | 1350 |
| 20250 | 9 | 54.60 | 50.57 | 360 | 0.15 | 0.15 | 9 | 311850 |
| 10800 | 0 | 51.00 | 45.61 | 365 | 0.20 | 0.20 | 31 | 74250 |
| 48600 | 21 | 43.70 | 43.70 | 370 | 0.20 | 0.20 | 109 | 683100 |
| 20250 | 0 | 25.20 | 35.81 | 375 | 0.23 | 0.20 | 31 | 317250 |
| 120150 | 7 | 33.20 | 33.20 | 380 | 0.30 | 0.30 | 135 | 831600 |
| 78300 | 0 | 35.35 | 26.43 | 385 | 0.35 | 0.35 | 165 | 600750 |
| 534600 | 11 | 23.75 | 23.75 | 390 | 0.50 | 0.50 | 1113 | 1574100 |
| 449550 | 19 | 20.15 | 17.97 | 395 | 0.60 | 0.60 | 1285 | 1345950 |
| 3298050 | 334 | 14.20 | 14.20 | 400 | 1.05 | 1.05 | 4545 | 4337550 |
| 1939950 | 602 | 9.80 | 9.80 | 405 | 1.75 | 1.75 | 3342 | 1402650 |
| 4459050 | 5026 | 6.30 | 6.30 | 410 | 3.15 | 3.15 | 10236 | 2579850 |
| 1971000 | 7324 | 3.70 | 3.70 | 415 | 5.55 | 5.55 | 6049 | 1683450 |
| 4858650 | 9475 | 2.05 | 2.05 | 420 | 8.95 | 8.95 | 2839 | 2091150 |
| 3879900 | 5072 | 1.15 | 1.15 | 425 | 12.75 | 12.75 | 893 | 1134000 |
| 5144850 | 5627 | 0.70 | 0.70 | 430 | 17.50 | 17.50 | 362 | 1629450 |
| 2641950 | 1626 | 0.50 | 0.50 | 435 | 22.35 | 22.35 | 144 | 777600 |
| 4280850 | 2795 | 0.35 | 0.35 | 440 | 27.35 | 27.35 | 49 | 1084050 |
| 1733400 | 1045 | 0.30 | 0.30 | 445 | 32.15 | 32.15 | 9 | 236250 |
| 2309850 | 1224 | 0.20 | 0.20 | 450 | 36.80 | 36.80 | 18 | 517050 |
| 538650 | 195 | 0.20 | 0.20 | 455 | 44.41 | 28.40 | 0 | 31050 |
| 824850 | 181 | 0.20 | 0.20 | 460 | 49.34 | 46.00 | 3 | 135000 |
| 224100 | 218 | 0.15 | 0.15 | 465 | 54.30 | 31.00 | 0 | 21600 |
| 592650 | 207 | 0.15 | 0.15 | 470 | 59.27 | 36.80 | 0 | 301050 |
| 22950 | 2 | 0.10 | 0.01 | 475 | 64.25 | 42.00 | 0 | 0 |
| 329400 | 294 | 0.10 | 0.10 | 480 | 69.24 | 52.80 | 0 | 63450 |
| 197100 | 74 | 0.05 | 0.05 | 490 | 79.22 | 67.55 | 0 | 336150 |
| 195750 | 17 | 0.10 | — | 500 | 89.20 | 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.