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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying402.52COALINDIA · archived level
Strikes33Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 133.25 | 72.79 | 330 | — | 0.25 | 0 | 0 |
| 4050 | 0 | 67.05 | 62.80 | 340 | — | 0.05 | 38 | 59400 |
| 12150 | 0 | 59.20 | 52.81 | 350 | 0.05 | 0.05 | 6 | 35100 |
| 0 | 0 | 87.95 | 47.81 | 355 | — | 0.55 | 0 | 0 |
| 226800 | 0 | 53.00 | 42.82 | 360 | — | 0.05 | 3 | 66150 |
| 4050 | 0 | 48.80 | 37.83 | 365 | 0.01 | 0.10 | 0 | 1350 |
| 51300 | 0 | 29.20 | 32.85 | 370 | 0.05 | 0.05 | 96 | 1119150 |
| 4050 | 0 | 34.60 | 27.90 | 375 | 0.07 | 1.65 | 0 | 0 |
| 82350 | 3 | 22.15 | 23.04 | 380 | 0.15 | 0.15 | 346 | 2447550 |
| 114750 | 0 | 32.75 | 18.35 | 385 | 0.15 | 0.15 | 167 | 225450 |
| 284850 | 269 | 12.65 | 12.65 | 390 | 0.35 | 0.35 | 1279 | 996300 |
| 355050 | 600 | 7.90 | 7.90 | 395 | 0.75 | 0.75 | 2173 | 1121850 |
| 2432700 | 5943 | 4.05 | 4.05 | 400 | 1.90 | 1.90 | 3018 | 1736100 |
| 1703700 | 4854 | 1.80 | 1.80 | 405 | 4.65 | 4.65 | 945 | 943650 |
| 4280850 | 3773 | 0.80 | 0.80 | 410 | 8.55 | 8.55 | 619 | 1572750 |
| 2612250 | 1236 | 0.40 | 0.40 | 415 | 13.10 | 13.10 | 107 | 1367550 |
| 4082400 | 2092 | 0.15 | 0.15 | 420 | 17.65 | 17.65 | 79 | 1919700 |
| 1347300 | 620 | 0.20 | 0.20 | 425 | 22.90 | 22.90 | 66 | 642600 |
| 3376350 | 521 | 0.15 | 0.15 | 430 | 27.75 | 27.75 | 231 | 1567350 |
| 773550 | 89 | 0.10 | 0.10 | 435 | 32.17 | 33.00 | 2 | 803250 |
| 1950750 | 531 | 0.15 | 0.15 | 440 | 37.50 | 37.50 | 16 | 629100 |
| 515700 | 129 | 0.10 | 0.10 | 445 | 42.12 | 43.00 | 62 | 243000 |
| 2230200 | 530 | 0.05 | 0.05 | 450 | 47.11 | 47.70 | 40 | 612900 |
| 105300 | 24 | 0.05 | 0.05 | 455 | 52.10 | 42.85 | 0 | 504900 |
| 1111050 | 40 | 0.05 | 0.05 | 460 | 57.10 | 58.00 | 9 | 129600 |
| 21600 | 0 | 0.10 | — | 465 | 62.09 | 65.00 | 1 | 8100 |
| 52650 | 17 | 0.05 | — | 470 | 67.09 | 67.90 | 6 | 244350 |
| 31050 | 1 | 0.05 | — | 475 | 72.09 | 63.35 | 0 | 10800 |
| 483300 | 175 | 0.05 | 0.05 | 480 | 77.08 | 78.20 | 4 | 79650 |
| 9450 | 0 | 0.05 | — | 490 | 87.07 | 89.00 | 1 | 8100 |
| 282150 | 3 | 0.05 | — | 500 | 97.07 | 97.50 | 12 | 132300 |
| 20250 | 0 | 0.05 | — | 510 | 107.06 | 110.10 | 0 | 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.