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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying414.70COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 116100 | 0 | 83.00 | 85.13 | 330 | — | 0.05 | 0 | 1350 |
| 5400 | 0 | 93.50 | 75.14 | 340 | — | 0.05 | 3 | 205200 |
| 37800 | 0 | 71.00 | 65.15 | 350 | — | 0.15 | 1 | 14850 |
| 1350 | 0 | 44.20 | 60.16 | 355 | — | 0.20 | 0 | 1350 |
| 20250 | 0 | 54.60 | 55.17 | 360 | — | 0.15 | 8 | 310500 |
| 10800 | 0 | 51.00 | 50.18 | 365 | — | 0.10 | 86 | 56700 |
| 48600 | 0 | 43.70 | 45.19 | 370 | 0.15 | 0.15 | 57 | 621000 |
| 20250 | 0 | 25.20 | 40.22 | 375 | 0.15 | 0.15 | 68 | 305100 |
| 120150 | 2 | 34.85 | 35.29 | 380 | 0.20 | 0.20 | 269 | 853200 |
| 78300 | 0 | 35.35 | 30.42 | 385 | 0.25 | 0.25 | 255 | 511650 |
| 534600 | 10 | 24.85 | 24.85 | 390 | 0.35 | 0.35 | 304 | 1595700 |
| 449550 | 0 | 20.15 | 21.14 | 395 | 0.45 | 0.45 | 720 | 1366200 |
| 3284550 | 329 | 14.60 | 14.60 | 400 | 0.70 | 0.70 | 2516 | 4434750 |
| 1896750 | 566 | 10.00 | 10.00 | 405 | 1.15 | 1.15 | 2709 | 1227150 |
| 4403700 | 2224 | 6.20 | 6.20 | 410 | 2.25 | 2.25 | 3279 | 2717550 |
| 2273400 | 4063 | 3.40 | 3.40 | 415 | 4.45 | 4.45 | 2125 | 1705050 |
| 5011200 | 7330 | 1.75 | 1.75 | 420 | 7.70 | 7.70 | 1234 | 2003400 |
| 3913650 | 2600 | 0.90 | 0.90 | 425 | 11.80 | 11.80 | 316 | 1100250 |
| 4656150 | 3211 | 0.55 | 0.55 | 430 | 16.65 | 16.65 | 69 | 1617300 |
| 2704050 | 790 | 0.35 | 0.35 | 435 | 20.65 | 20.65 | 15 | 768150 |
| 4143150 | 751 | 0.25 | 0.25 | 440 | 25.38 | 25.75 | 20 | 1070550 |
| 1696950 | 406 | 0.20 | 0.20 | 445 | 30.07 | 32.15 | 0 | 236250 |
| 2304450 | 286 | 0.20 | 0.20 | 450 | 34.89 | 37.00 | 8 | 510300 |
| 473850 | 94 | 0.15 | 0.15 | 455 | 39.80 | 28.40 | 0 | 31050 |
| 726300 | 116 | 0.15 | 0.15 | 460 | 44.74 | 46.00 | 0 | 135000 |
| 214650 | 12 | 0.10 | 0.10 | 465 | 49.71 | 31.00 | 0 | 21600 |
| 595350 | 20 | 0.10 | 0.10 | 470 | 54.70 | 36.80 | 0 | 301050 |
| 35100 | 61 | 0.15 | 0.15 | 475 | 59.69 | 42.00 | 0 | 0 |
| 326700 | 53 | 0.05 | 0.05 | 480 | 64.68 | 65.15 | 2 | 60750 |
| 195750 | 4 | 0.10 | — | 490 | 74.66 | 67.55 | 0 | 336150 |
| 189000 | 16 | 0.05 | 0.05 | 500 | 84.65 | 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.