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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying406.90COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4050 | 0 | 67.05 | 67.29 | 340 | — | 0.10 | 1 | 14850 |
| 12150 | 2 | 59.20 | 57.31 | 350 | — | 0.10 | 0 | 35100 |
| 226800 | 0 | 53.00 | 47.32 | 360 | — | 0.05 | 0 | 74250 |
| 4050 | 0 | 48.80 | 42.33 | 365 | 0.01 | 0.05 | 0 | 1350 |
| 56700 | 0 | 41.90 | 37.36 | 370 | 0.04 | 0.05 | 3 | 1124550 |
| 4050 | 0 | 34.60 | 32.43 | 375 | 0.10 | 1.65 | 0 | 0 |
| 82350 | 3 | 28.70 | 27.58 | 380 | 0.23 | 0.15 | 15 | 2417850 |
| 114750 | 0 | 32.75 | 22.87 | 385 | 0.52 | 0.25 | 31 | 171450 |
| 166050 | 48 | 19.40 | 18.40 | 390 | 0.40 | 0.40 | 241 | 652050 |
| 267300 | 62 | 14.10 | 14.10 | 395 | 0.80 | 0.80 | 394 | 827550 |
| 2280150 | 871 | 9.70 | 9.70 | 400 | 1.45 | 1.45 | 1530 | 2224800 |
| 874800 | 1275 | 5.85 | 5.85 | 405 | 2.75 | 2.75 | 1764 | 1471500 |
| 5077350 | 5619 | 3.15 | 3.15 | 410 | 4.80 | 4.80 | 3627 | 2369250 |
| 3132000 | 3918 | 1.60 | 1.60 | 415 | 8.40 | 8.40 | 982 | 1655100 |
| 4969350 | 4183 | 0.85 | 0.85 | 420 | 12.65 | 12.65 | 292 | 1952100 |
| 1765800 | 2053 | 0.55 | 0.55 | 425 | 17.40 | 17.40 | 248 | 973350 |
| 3925800 | 1371 | 0.40 | 0.40 | 430 | 23.23 | 21.40 | 65 | 2042550 |
| 846450 | 682 | 0.25 | 0.25 | 435 | 27.30 | 27.30 | 17 | 826200 |
| 2315250 | 854 | 0.20 | 0.20 | 440 | 31.85 | 31.85 | 209 | 654750 |
| 506250 | 142 | 0.15 | 0.15 | 445 | 37.65 | 36.05 | 0 | 260550 |
| 2663550 | 369 | 0.15 | 0.15 | 450 | 42.61 | 41.00 | 10 | 689850 |
| 145800 | 12 | 0.10 | 0.10 | 455 | 47.58 | 42.85 | 14 | 504900 |
| 1150200 | 284 | 0.10 | 0.10 | 460 | 52.57 | 50.00 | 24 | 153900 |
| 24300 | 0 | 0.10 | — | 465 | 57.56 | 55.00 | 0 | 12150 |
| 82350 | 11 | 0.10 | — | 470 | 62.56 | 60.70 | 18 | 251100 |
| 32400 | 22 | 0.05 | — | 475 | 67.55 | 63.35 | 0 | 10800 |
| 616950 | 68 | 0.10 | 0.10 | 480 | 72.54 | 70.10 | 6 | 86400 |
| 9450 | 0 | 0.05 | — | 490 | 82.53 | 73.50 | 0 | 8100 |
| 284850 | 43 | 0.10 | — | 500 | 92.52 | 85.35 | 0 | 148500 |
| 20250 | 0 | 0.05 | — | 510 | 102.51 | 99.50 | 3 | 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.