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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying408.44COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4050 | 0 | 67.05 | 68.89 | 340 | — | 0.05 | 0 | 13500 |
| 12150 | 0 | 66.00 | 58.90 | 350 | — | 0.10 | 0 | 35100 |
| 226800 | 0 | 53.00 | 48.92 | 360 | 0.01 | 0.05 | 8 | 74250 |
| 4050 | 0 | 48.80 | 43.94 | 365 | 0.02 | 0.05 | 1 | 1350 |
| 56700 | 0 | 41.90 | 38.98 | 370 | 0.05 | 0.05 | 121 | 1125900 |
| 4050 | 0 | 34.60 | 34.05 | 375 | 0.12 | 1.65 | 0 | 0 |
| 81000 | 1 | 28.80 | 29.21 | 380 | 0.25 | 0.25 | 17 | 2431350 |
| 114750 | 0 | 32.75 | 24.51 | 385 | 0.56 | 0.25 | 14 | 183600 |
| 180900 | 14 | 17.90 | 17.90 | 390 | 0.45 | 0.45 | 124 | 711450 |
| 270000 | 28 | 13.55 | 13.55 | 395 | 0.95 | 0.95 | 119 | 830250 |
| 2222100 | 711 | 9.20 | 9.20 | 400 | 1.75 | 1.75 | 633 | 2130300 |
| 872100 | 1130 | 5.75 | 5.75 | 405 | 3.15 | 3.15 | 831 | 1271700 |
| 5189400 | 2588 | 3.15 | 3.15 | 410 | 5.50 | 5.50 | 881 | 2420550 |
| 2926800 | 1213 | 1.60 | 1.60 | 415 | 9.00 | 9.00 | 223 | 1688850 |
| 4874850 | 1705 | 0.90 | 0.90 | 420 | 13.15 | 13.15 | 178 | 1964250 |
| 1976400 | 453 | 0.55 | 0.55 | 425 | 17.71 | 18.00 | 48 | 1073250 |
| 4191750 | 552 | 0.40 | 0.40 | 430 | 21.99 | 22.00 | 67 | 2062800 |
| 1013850 | 228 | 0.25 | 0.25 | 435 | 26.54 | 27.65 | 15 | 841050 |
| 2516400 | 370 | 0.25 | 0.25 | 440 | 32.30 | 32.30 | 14 | 807300 |
| 510300 | 39 | 0.20 | 0.15 | 445 | 36.12 | 36.05 | 0 | 260550 |
| 2656800 | 335 | 0.15 | 0.15 | 450 | 41.03 | 42.00 | 14 | 696600 |
| 153900 | 7 | 0.15 | 0.03 | 455 | 45.99 | 40.35 | 0 | 513000 |
| 1320300 | 223 | 0.10 | 0.01 | 460 | 50.96 | 52.50 | 0 | 166050 |
| 24300 | 3 | 0.10 | 0.01 | 465 | 55.95 | 55.00 | 0 | 12150 |
| 91800 | 1 | 0.10 | — | 470 | 60.94 | 62.45 | 0 | 272700 |
| 31050 | 0 | 0.15 | — | 475 | 65.93 | 63.35 | 0 | 10800 |
| 639900 | 52 | 0.05 | — | 480 | 70.92 | 66.50 | 0 | 78300 |
| 9450 | 0 | 0.05 | — | 490 | 80.91 | 73.50 | 0 | 8100 |
| 287550 | 11 | 0.05 | 0.05 | 500 | 90.90 | 85.35 | 0 | 148500 |
| 20250 | 0 | 0.05 | — | 510 | 100.88 | 102.35 | 1 | 194400 |
| 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.