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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying400.02COALINDIA · archived level
Strikes29Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 222750 | 0 | 68.80 | 72.07 | 330 | 0.09 | 0.50 | 0 | 0 |
| 5400 | 0 | 59.90 | 62.29 | 340 | 0.26 | 0.15 | 16 | 13500 |
| 55350 | 4 | 47.55 | 47.55 | 350 | 0.64 | 0.20 | 15 | 10800 |
| 9450 | 0 | 40.00 | 43.53 | 360 | 1.38 | 0.35 | 22 | 95850 |
| 0 | 0 | 52.55 | 39.13 | 365 | 1.96 | 0.45 | 0 | 48600 |
| 66150 | 2 | 30.55 | 34.91 | 370 | 0.75 | 0.75 | 1710 | 2191050 |
| 6750 | 0 | 28.70 | 30.89 | 375 | 1.20 | 1.20 | 364 | 650700 |
| 94500 | 2 | 20.70 | 27.11 | 380 | 1.75 | 1.75 | 468 | 1601100 |
| 52650 | 0 | 22.15 | 23.55 | 385 | 2.80 | 2.80 | 260 | 326700 |
| 410400 | 279 | 11.70 | 11.70 | 390 | 4.25 | 4.25 | 736 | 1513350 |
| 453600 | 407 | 8.70 | 8.70 | 395 | 6.15 | 6.15 | 610 | 878850 |
| 4553550 | 1986 | 6.25 | 6.25 | 400 | 8.65 | 8.65 | 1368 | 3375000 |
| 1891350 | 1798 | 4.40 | 4.40 | 405 | 11.70 | 11.70 | 345 | 923400 |
| 4482000 | 1445 | 2.95 | 2.95 | 410 | 15.35 | 15.35 | 218 | 1291950 |
| 945000 | 585 | 2.00 | 2.00 | 415 | 19.40 | 19.40 | 25 | 449550 |
| 2339550 | 1614 | 1.35 | 1.35 | 420 | 23.90 | 23.90 | 16 | 529200 |
| 1317600 | 1172 | 0.90 | 0.90 | 425 | 27.86 | 25.80 | 0 | 411750 |
| 3600450 | 2034 | 0.60 | 0.60 | 430 | 33.00 | 33.00 | 34 | 1547100 |
| 380700 | 65 | 0.55 | 0.55 | 435 | 37.65 | 37.65 | 14 | 144450 |
| 2550150 | 864 | 0.40 | 0.40 | 440 | 39.98 | 44.15 | 10 | 679050 |
| 0 | 0 | 8.95 | 2.00 | 445 | 44.35 | 45.00 | 1 | 156600 |
| 1977750 | 811 | 0.25 | 0.25 | 450 | 48.84 | 47.80 | 0 | 465750 |
| 6750 | 4 | 0.25 | 0.25 | 455 | 53.44 | 53.50 | 0 | 25650 |
| 140400 | 151 | 0.20 | 0.20 | 460 | 58.12 | 59.60 | 1 | 120150 |
| — | — | — | — | 465 | 62.86 | 60.60 | 0 | 20250 |
| 211950 | 41 | 0.15 | 0.46 | 470 | 67.66 | 72.70 | 1 | 233550 |
| 10800 | 58 | 0.10 | 0.24 | 480 | 77.38 | 79.00 | 1 | 67500 |
| 75600 | 0 | 0.05 | 0.12 | 490 | 87.20 | 91.00 | 2 | 345600 |
| 56700 | 0 | 0.15 | 0.06 | 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.