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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying428.01COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 116100 | 0 | 83.00 | 98.39 | 330 | — | 0.05 | 0 | 1350 |
| 5400 | 0 | 93.50 | 88.40 | 340 | — | 0.05 | 1 | 203850 |
| 36450 | 1 | 77.00 | 78.41 | 350 | — | 0.15 | 0 | 14850 |
| 1350 | 0 | 44.20 | 73.41 | 355 | — | 0.20 | 0 | 1350 |
| 20250 | 0 | 54.60 | 68.42 | 360 | 0.10 | 0.10 | 72 | 306450 |
| 10800 | 0 | 51.00 | 63.43 | 365 | — | 0.10 | 18 | 48600 |
| 48600 | 0 | 43.70 | 58.43 | 370 | 0.15 | 0.15 | 65 | 594000 |
| 20250 | 0 | 25.20 | 53.44 | 375 | 0.10 | 0.10 | 12 | 297000 |
| 122850 | 5 | 46.65 | 48.45 | 380 | 0.10 | 0.10 | 325 | 724950 |
| 78300 | 2 | 41.50 | 43.46 | 385 | 0.15 | 0.15 | 69 | 500850 |
| 526500 | 23 | 36.25 | 38.50 | 390 | 0.15 | 0.15 | 202 | 1566000 |
| 449550 | 0 | 20.15 | 33.57 | 395 | 0.20 | 0.20 | 493 | 1360800 |
| 3137400 | 608 | 27.60 | 27.60 | 400 | 0.20 | 0.20 | 2891 | 3874500 |
| 1853550 | 173 | 22.45 | 22.45 | 405 | 0.30 | 0.30 | 1801 | 1263600 |
| 3717900 | 2161 | 18.00 | 18.00 | 410 | 0.55 | 0.55 | 6540 | 3530250 |
| 1382400 | 4200 | 13.40 | 13.40 | 415 | 0.85 | 0.85 | 8630 | 1819800 |
| 4245750 | 19236 | 9.00 | 9.00 | 420 | 1.55 | 1.55 | 21505 | 3931200 |
| 4166100 | 30716 | 5.55 | 5.55 | 425 | 3.05 | 3.05 | 14276 | 3366900 |
| 5047650 | 30937 | 3.25 | 3.25 | 430 | 5.70 | 5.70 | 4967 | 2432700 |
| 2874150 | 12569 | 1.85 | 1.85 | 435 | 9.35 | 9.35 | 1011 | 803250 |
| 4398300 | 10731 | 1.10 | 1.10 | 440 | 13.50 | 13.50 | 690 | 969300 |
| 1914300 | 3735 | 0.70 | 0.70 | 445 | 18.50 | 18.50 | 1 | 236250 |
| 2377350 | 3925 | 0.50 | 0.50 | 450 | 22.34 | 23.70 | 113 | 502200 |
| 496800 | 949 | 0.30 | 0.30 | 455 | 26.94 | 28.40 | 0 | 31050 |
| 792450 | 800 | 0.25 | 0.25 | 460 | 31.71 | 33.00 | 6 | 133650 |
| 170100 | 73 | 0.20 | 0.20 | 465 | 36.58 | 31.00 | 0 | 21600 |
| 457650 | 754 | 0.15 | 0.15 | 470 | 41.51 | 42.55 | 3 | 301050 |
| 28350 | 13 | 0.10 | 0.02 | 475 | 46.47 | 42.00 | 0 | 0 |
| 284850 | 193 | 0.05 | 0.01 | 480 | 51.45 | 65.15 | 0 | 60750 |
| 186300 | 19 | 0.10 | 0.10 | 490 | 61.43 | 69.10 | 1 | 334800 |
| 205200 | 44 | 0.10 | — | 500 | 71.42 | 73.30 | 2 | 6750 |
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.