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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying407.11COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4050 | 0 | 67.05 | 67.73 | 340 | — | 0.05 | 0 | 13500 |
| 12150 | 0 | 66.00 | 57.75 | 350 | — | 0.10 | 0 | 35100 |
| 226800 | 0 | 53.00 | 47.80 | 360 | 0.03 | 0.05 | 0 | 81000 |
| 4050 | 0 | 48.80 | 42.86 | 365 | 0.08 | 0.35 | 0 | 1350 |
| 56700 | 0 | 41.90 | 37.96 | 370 | 0.18 | 0.10 | 38 | 1166400 |
| 4050 | 0 | 34.60 | 33.15 | 375 | 0.35 | 1.65 | 0 | 0 |
| 82350 | 1 | 27.00 | 28.47 | 380 | 0.25 | 0.25 | 42 | 2442150 |
| 114750 | 0 | 32.75 | 23.99 | 385 | 1.17 | 0.40 | 5 | 189000 |
| 194400 | 27 | 17.65 | 17.65 | 390 | 0.70 | 0.70 | 222 | 720900 |
| 263250 | 19 | 13.50 | 13.50 | 395 | 1.25 | 1.25 | 190 | 864000 |
| 2401650 | 919 | 9.35 | 9.35 | 400 | 2.20 | 2.20 | 1124 | 2054700 |
| 729000 | 816 | 6.10 | 6.10 | 405 | 3.95 | 3.95 | 1065 | 1173150 |
| 5096250 | 3820 | 3.65 | 3.65 | 410 | 6.50 | 6.50 | 1038 | 2465100 |
| 2870100 | 1543 | 2.10 | 2.10 | 415 | 9.75 | 9.75 | 181 | 1756350 |
| 4969350 | 1642 | 1.25 | 1.25 | 420 | 13.85 | 13.85 | 67 | 2031750 |
| 1933200 | 828 | 0.80 | 0.80 | 425 | 19.44 | 18.40 | 11 | 1115100 |
| 4305150 | 977 | 0.55 | 0.55 | 430 | 23.00 | 23.00 | 44 | 2103300 |
| 1031400 | 372 | 0.40 | 0.40 | 435 | 28.03 | 28.50 | 6 | 849150 |
| 2583900 | 867 | 0.30 | 0.30 | 440 | 33.45 | 33.45 | 6 | 818100 |
| 527850 | 44 | 0.25 | 0.25 | 445 | 37.40 | 36.05 | 0 | 260550 |
| 2702700 | 193 | 0.20 | 0.20 | 450 | 42.25 | 43.25 | 4 | 711450 |
| 163350 | 29 | 0.20 | 0.20 | 455 | 47.16 | 40.35 | 0 | 513000 |
| 1460700 | 70 | 0.10 | 0.10 | 460 | 52.10 | 52.50 | 3 | 166050 |
| 27000 | 0 | 0.15 | 0.03 | 465 | 57.07 | 55.00 | 0 | 12150 |
| 93150 | 47 | 0.10 | 0.10 | 470 | 62.04 | 62.45 | 3 | 272700 |
| 31050 | 0 | 0.15 | 0.01 | 475 | 67.03 | 63.35 | 0 | 10800 |
| 689850 | 27 | 0.10 | 0.10 | 480 | 72.02 | 66.50 | 0 | 78300 |
| 9450 | 26 | 0.05 | — | 490 | 81.99 | 73.50 | 0 | 8100 |
| 301050 | 61 | 0.05 | 0.05 | 500 | 91.98 | 85.35 | 0 | 148500 |
| 20250 | 0 | 0.05 | — | 510 | 101.96 | 99.70 | 0 | 195750 |
| 5400 | 0 | 0.10 | — | 530 | — | — | — | — |
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.