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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying405.20COALINDIA · archived level
Strikes33Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 133.25 | 75.42 | 330 | — | 0.25 | 0 | 0 |
| 1350 | 4 | 65.00 | 65.43 | 340 | — | 0.05 | 0 | 59400 |
| 12150 | 0 | 59.20 | 55.43 | 350 | — | 0.05 | 0 | 35100 |
| 0 | 0 | 87.95 | 50.44 | 355 | — | 0.55 | 0 | 0 |
| 67500 | 119 | 45.20 | 45.20 | 360 | — | 0.05 | 5 | 59400 |
| 4050 | 0 | 48.80 | 40.44 | 365 | — | 0.10 | 0 | 1350 |
| 44550 | 8 | 35.45 | 35.45 | 370 | — | 0.05 | 3 | 1116450 |
| 4050 | 0 | 34.60 | 30.46 | 375 | 0.01 | 1.65 | 0 | 0 |
| 64800 | 22 | 25.20 | 25.51 | 380 | 0.10 | 0.10 | 245 | 2334150 |
| 114750 | 0 | 32.75 | 20.64 | 385 | 0.10 | 0.10 | 38 | 186300 |
| 260550 | 47 | 14.20 | 14.20 | 390 | 0.15 | 0.15 | 275 | 818100 |
| 346950 | 304 | 10.10 | 10.10 | 395 | 0.30 | 0.30 | 989 | 920700 |
| 2131650 | 1904 | 5.35 | 5.35 | 400 | 0.60 | 0.60 | 3997 | 1602450 |
| 1101600 | 4492 | 2.00 | 2.00 | 405 | 2.20 | 2.20 | 1926 | 631800 |
| 3717900 | 6911 | 0.60 | 0.60 | 410 | 5.70 | 5.70 | 1216 | 1078650 |
| 2385450 | 1731 | 0.30 | 0.30 | 415 | 10.25 | 10.25 | 315 | 1232550 |
| 3072600 | 1903 | 0.20 | 0.20 | 420 | 15.15 | 15.15 | 253 | 1722600 |
| 1281150 | 251 | 0.15 | 0.15 | 425 | 20.00 | 20.00 | 18 | 626400 |
| 3048300 | 830 | 0.15 | 0.15 | 430 | 25.15 | 25.15 | 370 | 1254150 |
| 639900 | 248 | 0.10 | 0.10 | 435 | 29.55 | 30.45 | 89 | 706050 |
| 1883250 | 388 | 0.10 | 0.10 | 440 | 35.30 | 35.30 | 211 | 426600 |
| 527850 | 50 | 0.10 | 0.10 | 445 | 39.51 | 40.40 | 132 | 141750 |
| 2097900 | 233 | 0.05 | 0.05 | 450 | 45.50 | 45.50 | 219 | 405000 |
| 97200 | 10 | 0.15 | 0.15 | 455 | 49.85 | 49.85 | 2 | 502200 |
| 1107000 | 41 | 0.05 | — | 460 | 55.50 | 55.50 | 13 | 117450 |
| 21600 | 4 | 0.05 | — | 465 | 59.49 | 59.00 | 1 | 6750 |
| 43200 | 7 | 0.05 | 0.05 | 470 | 64.49 | 64.80 | 8 | 233550 |
| 29700 | 3 | 0.05 | — | 475 | 69.48 | 71.35 | 8 | 6750 |
| 465750 | 21 | 0.05 | — | 480 | 74.48 | 75.50 | 11 | 64800 |
| 9450 | 0 | 0.05 | — | 490 | 84.47 | 86.60 | 2 | 6750 |
| 274050 | 6 | 0.05 | — | 500 | 95.50 | 95.50 | 55 | 94500 |
| 12150 | 10 | 0.05 | — | 510 | 104.46 | 105.50 | 64 | 72900 |
| 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.