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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying401.00COALINDIA · archived level
Strikes30Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 222750 | 0 | 68.80 | 72.96 | 330 | 0.08 | 0.25 | 2 | 1350 |
| 5400 | 4 | 62.25 | 63.16 | 340 | 0.22 | 0.40 | 20 | 24300 |
| 55350 | 1 | 51.00 | 53.55 | 350 | 0.55 | 0.30 | 1 | 12150 |
| 1350 | 1 | 44.20 | 48.86 | 355 | 0.20 | 0.20 | 2 | 1350 |
| 9450 | 0 | 40.00 | 44.28 | 360 | 0.30 | 0.30 | 39 | 99900 |
| 8100 | 9 | 37.70 | 39.83 | 365 | 0.35 | 0.35 | 12 | 49950 |
| 64800 | 5 | 30.25 | 35.56 | 370 | 0.55 | 0.55 | 800 | 2430000 |
| 18900 | 23 | 24.90 | 31.47 | 375 | 0.95 | 0.95 | 757 | 665550 |
| 102600 | 59 | 20.10 | 20.10 | 380 | 1.50 | 1.50 | 2331 | 1493100 |
| 52650 | 0 | 22.15 | 24.00 | 385 | 2.40 | 2.40 | 1365 | 341550 |
| 668250 | 819 | 12.15 | 12.15 | 390 | 3.70 | 3.70 | 2247 | 1462050 |
| 550800 | 1107 | 9.15 | 9.15 | 395 | 5.50 | 5.50 | 1588 | 993600 |
| 6570450 | 9171 | 6.55 | 6.55 | 400 | 7.80 | 7.80 | 3389 | 4125600 |
| 3090150 | 7197 | 4.55 | 4.55 | 405 | 10.85 | 10.85 | 1832 | 1399950 |
| 5379750 | 7830 | 3.10 | 3.10 | 410 | 14.75 | 14.75 | 661 | 1518750 |
| 1198800 | 1931 | 2.15 | 2.15 | 415 | 18.60 | 18.60 | 488 | 675000 |
| 3046950 | 3797 | 1.50 | 1.50 | 420 | 22.40 | 22.40 | 152 | 596700 |
| 1421550 | 1254 | 1.05 | 1.05 | 425 | 27.01 | 25.80 | 0 | 411750 |
| 3584250 | 2746 | 0.70 | 0.70 | 430 | 30.83 | 31.95 | 23 | 1549800 |
| 479250 | 169 | 0.60 | 0.60 | 435 | 34.87 | 37.50 | 17 | 145800 |
| 2825550 | 2465 | 0.50 | 0.50 | 440 | 39.08 | 40.20 | 30 | 658800 |
| 0 | 0 | 8.95 | 1.99 | 445 | 43.45 | 45.00 | 0 | 156600 |
| 1757700 | 662 | 0.30 | 0.30 | 450 | 47.94 | 49.20 | 5 | 463050 |
| 6750 | 13 | 0.25 | 1.13 | 455 | 52.53 | 53.50 | 0 | 25650 |
| 129600 | 118 | 0.20 | 0.20 | 460 | 57.21 | 58.00 | 1 | 120150 |
| — | — | — | — | 465 | 61.95 | 60.60 | 0 | 20250 |
| 217350 | 82 | 0.15 | 0.15 | 470 | 66.76 | 67.65 | 5 | 234900 |
| 10800 | 0 | 0.10 | 0.23 | 480 | 76.48 | 79.00 | 0 | 67500 |
| 75600 | 0 | 0.05 | 0.11 | 490 | 90.00 | 90.00 | 1 | 346950 |
| 56700 | 0 | 0.15 | 0.05 | 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.