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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying403.50COALINDIA · archived level
Strikes30Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 222750 | 0 | 68.80 | 75.59 | 330 | 0.08 | 0.50 | 0 | 0 |
| 5400 | 0 | 59.90 | 65.79 | 340 | 0.22 | 0.80 | 0 | 0 |
| 55350 | 23 | 51.70 | 56.17 | 350 | 0.54 | 0.15 | 2 | 4050 |
| 0 | 2 | 46.50 | 51.47 | 355 | 0.81 | 2.25 | 0 | 0 |
| 9450 | 0 | 40.00 | 46.87 | 360 | 0.30 | 0.30 | 42 | 86400 |
| 0 | 0 | 52.55 | 42.40 | 365 | 0.45 | 0.45 | 33 | 48600 |
| 64800 | 47 | 31.50 | 38.08 | 370 | 0.60 | 0.60 | 340 | 823500 |
| 6750 | 0 | 28.70 | 33.95 | 375 | 3.17 | 0.85 | 94 | 367200 |
| 94500 | 18 | 22.35 | 30.02 | 380 | 1.35 | 1.35 | 885 | 1524150 |
| 52650 | 0 | 22.15 | 26.34 | 385 | 2.00 | 2.00 | 167 | 342900 |
| 429300 | 139 | 14.90 | 14.90 | 390 | 3.05 | 3.05 | 1016 | 1301400 |
| 291600 | 246 | 11.35 | 11.35 | 395 | 4.50 | 4.50 | 571 | 611550 |
| 4124250 | 2225 | 8.40 | 8.40 | 400 | 6.50 | 6.50 | 1833 | 3110400 |
| 1383750 | 2125 | 6.00 | 6.00 | 405 | 9.00 | 9.00 | 681 | 905850 |
| 4203900 | 2652 | 4.20 | 4.20 | 410 | 12.40 | 12.40 | 212 | 1293300 |
| 826200 | 1394 | 2.90 | 2.90 | 415 | 15.90 | 15.90 | 160 | 448200 |
| 2018250 | 2229 | 2.00 | 2.00 | 420 | 22.06 | 19.90 | 35 | 538650 |
| 1015200 | 1181 | 1.35 | 1.35 | 425 | 25.51 | 25.80 | 0 | 411750 |
| 2331450 | 1437 | 1.00 | 1.00 | 430 | 29.21 | 28.80 | 89 | 1528200 |
| 384750 | 47 | 0.75 | 0.75 | 435 | 33.09 | 36.00 | 0 | 132300 |
| 2636550 | 1202 | 0.60 | 0.60 | 440 | 37.17 | 38.45 | 119 | 685800 |
| 0 | 0 | 8.95 | 2.61 | 445 | 41.41 | 43.00 | 0 | 155250 |
| 2116800 | 362 | 0.35 | 0.35 | 450 | 45.79 | 47.80 | 2 | 465750 |
| 2700 | 0 | 0.25 | 1.55 | 455 | 50.28 | 53.50 | 0 | 25650 |
| 228150 | 35 | 0.30 | 1.18 | 460 | 57.40 | 57.40 | 1 | 120150 |
| 0 | 0 | 4.90 | 0.89 | 465 | 59.56 | 60.60 | 0 | 20250 |
| 209250 | 21 | 0.15 | 0.15 | 470 | 68.40 | 68.40 | 25 | 232200 |
| 18900 | 7 | 0.10 | 0.36 | 480 | 73.94 | 79.00 | 1 | 66150 |
| 75600 | 0 | 0.05 | 0.19 | 490 | 83.70 | 89.00 | 1 | 342900 |
| 56700 | 22 | 0.15 | 0.15 | 500 | — | — | — | — |
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.