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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying406.90COALINDIA · archived level
Strikes33Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 133.25 | 76.95 | 330 | — | 0.25 | 0 | 0 |
| 1350 | 0 | 65.00 | 66.96 | 340 | — | 0.05 | 1 | 58050 |
| 4050 | 9 | 58.00 | 56.96 | 350 | — | 0.05 | 0 | 35100 |
| 0 | 0 | 87.95 | 51.96 | 355 | — | 0.05 | 71 | 47250 |
| 41850 | 42 | 47.50 | 46.96 | 360 | — | 0.05 | 0 | 59400 |
| 4050 | 0 | 48.80 | 41.96 | 365 | — | 0.10 | 0 | 1350 |
| 43200 | 1 | 36.60 | 36.96 | 370 | — | 0.05 | 26 | 1081350 |
| 4050 | 0 | 34.60 | 31.96 | 375 | — | 1.65 | 0 | 0 |
| 64800 | 0 | 25.20 | 26.96 | 380 | 0.05 | 0.05 | 252 | 2270700 |
| 114750 | 0 | 32.75 | 21.96 | 385 | 0.05 | 0.05 | 35 | 183600 |
| 248400 | 17 | 16.55 | 16.97 | 390 | 0.05 | 0.05 | 191 | 747900 |
| 341550 | 43 | 11.35 | 11.35 | 395 | 0.10 | 0.10 | 275 | 776250 |
| 1359450 | 1722 | 6.20 | 6.20 | 400 | 0.20 | 0.20 | 1300 | 1452600 |
| 892350 | 2384 | 1.80 | 1.80 | 405 | 1.00 | 1.00 | 2286 | 562950 |
| 3096900 | 7931 | 0.40 | 0.40 | 410 | 4.45 | 4.45 | 1844 | 874800 |
| 2025000 | 3202 | 0.15 | 0.15 | 415 | 9.35 | 9.35 | 852 | 699300 |
| 1999350 | 2005 | 0.10 | 0.10 | 420 | 14.00 | 14.00 | 383 | 1510650 |
| 1206900 | 603 | 0.05 | 0.05 | 425 | 19.00 | 19.00 | 106 | 567000 |
| 2720250 | 1082 | 0.05 | 0.05 | 430 | 24.05 | 24.05 | 167 | 1078650 |
| 538650 | 134 | 0.10 | 0.10 | 435 | 29.25 | 29.25 | 30 | 676350 |
| 1377000 | 500 | 0.10 | 0.10 | 440 | 34.05 | 34.05 | 94 | 333450 |
| 469800 | 101 | 0.10 | 0.10 | 445 | 39.40 | 39.40 | 53 | 139050 |
| 2165400 | 106 | 0.05 | 0.05 | 450 | 43.80 | 43.80 | 108 | 369900 |
| 94500 | 22 | 0.05 | 0.05 | 455 | 48.02 | 48.20 | 3 | 499500 |
| 1063800 | 35 | 0.05 | — | 460 | 53.02 | 53.80 | 26 | 89100 |
| 21600 | 0 | 0.05 | — | 465 | 58.02 | 59.00 | 1 | 6750 |
| 36450 | 6 | 0.05 | — | 470 | 63.02 | 65.05 | 44 | 176850 |
| 29700 | 0 | 0.05 | — | 475 | 68.02 | 71.35 | 0 | 6750 |
| 463050 | 34 | 0.05 | 0.05 | 480 | 73.02 | 74.45 | 21 | 49950 |
| 8100 | 1 | 0.05 | — | 490 | 83.02 | 82.00 | 6 | 8100 |
| 268650 | 6 | 0.05 | — | 500 | 93.02 | 94.20 | 19 | 71550 |
| 62100 | 44 | 0.05 | 0.05 | 510 | 104.40 | 104.40 | 55 | 60750 |
| 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.