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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying400.00COALINDIA · archived level
Strikes31Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4050 | 0 | 67.05 | 60.34 | 340 | — | 0.05 | 35 | 56700 |
| 12150 | 0 | 59.20 | 50.35 | 350 | — | 0.10 | 5 | 35100 |
| 226800 | 0 | 53.00 | 40.37 | 360 | 0.05 | 0.05 | 37 | 68850 |
| 4050 | 0 | 48.80 | 35.39 | 365 | 0.10 | 0.10 | 1 | 1350 |
| 51300 | 26 | 29.20 | 29.20 | 370 | 0.10 | 0.10 | 670 | 1125900 |
| 4050 | 0 | 34.60 | 25.57 | 375 | 0.20 | 1.65 | 0 | 0 |
| 83700 | 11 | 19.85 | 19.85 | 380 | 0.25 | 0.25 | 491 | 2471850 |
| 114750 | 0 | 32.75 | 16.40 | 385 | 0.45 | 0.45 | 345 | 222750 |
| 213300 | 403 | 10.40 | 10.40 | 390 | 1.00 | 1.00 | 2298 | 1007100 |
| 286200 | 424 | 6.40 | 6.40 | 395 | 2.15 | 2.15 | 3229 | 1023300 |
| 3250800 | 4617 | 3.55 | 3.55 | 400 | 4.20 | 4.20 | 4659 | 1709100 |
| 1919700 | 4606 | 1.80 | 1.80 | 405 | 7.40 | 7.40 | 1642 | 1121850 |
| 4806000 | 6974 | 0.95 | 0.95 | 410 | 11.60 | 11.60 | 1388 | 1787400 |
| 2972700 | 2313 | 0.60 | 0.60 | 415 | 16.25 | 16.25 | 376 | 1443150 |
| 4708800 | 2204 | 0.35 | 0.35 | 420 | 21.35 | 21.35 | 807 | 1995300 |
| 1605150 | 977 | 0.30 | 0.30 | 425 | 26.05 | 26.05 | 346 | 714150 |
| 3570750 | 1228 | 0.25 | 0.25 | 430 | 30.70 | 30.70 | 416 | 1686150 |
| 804600 | 78 | 0.20 | 0.06 | 435 | 34.63 | 35.05 | 41 | 804600 |
| 2201850 | 311 | 0.15 | 0.15 | 440 | 39.58 | 41.00 | 25 | 641250 |
| 492750 | 45 | 0.10 | 0.10 | 445 | 44.56 | 43.00 | 1 | 259200 |
| 2525850 | 361 | 0.10 | 0.10 | 450 | 49.55 | 50.60 | 22 | 665550 |
| 137700 | 13 | 0.05 | 0.05 | 455 | 54.55 | 42.85 | 0 | 504900 |
| 1146150 | 34 | 0.05 | 0.05 | 460 | 61.00 | 61.00 | 19 | 137700 |
| 21600 | 7 | 0.10 | — | 465 | 64.54 | 63.00 | 4 | 8100 |
| 75600 | 5 | 0.05 | — | 470 | 69.53 | 60.70 | 0 | 251100 |
| 32400 | 0 | 0.05 | — | 475 | 74.53 | 63.35 | 0 | 10800 |
| 480600 | 151 | 0.05 | 0.05 | 480 | 79.52 | 80.00 | 1 | 85050 |
| 9450 | 0 | 0.05 | — | 490 | 89.51 | 73.50 | 0 | 8100 |
| 286200 | 108 | 0.05 | — | 500 | 99.50 | 100.00 | 1 | 147150 |
| 20250 | 0 | 0.05 | — | 510 | 109.49 | 110.10 | 27 | 157950 |
| 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.