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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying401.75COALINDIA · archived level
Strikes30Published for this date and expiry
COALINDIA option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 207900 | 29 | 67.55 | 67.55 | 330 | 0.05 | 0.15 | 7 | 6750 |
| 5400 | 0 | 62.25 | 63.53 | 340 | 0.15 | 0.40 | 0 | 24300 |
| 55350 | 0 | 51.00 | 53.83 | 350 | 0.20 | 0.20 | 49 | 20250 |
| 1350 | 0 | 44.20 | 49.08 | 355 | 0.63 | 0.20 | 0 | 1350 |
| 9450 | 1 | 42.35 | 44.43 | 360 | 0.35 | 0.35 | 25 | 98550 |
| 8100 | 0 | 37.70 | 39.92 | 365 | 1.42 | 0.55 | 7 | 44550 |
| 64800 | 0 | 30.25 | 35.56 | 370 | 0.60 | 0.60 | 546 | 2423250 |
| 20250 | 15 | 25.20 | 31.39 | 375 | 0.95 | 0.95 | 377 | 812700 |
| 106650 | 83 | 19.50 | 19.50 | 380 | 1.50 | 1.50 | 1111 | 1444500 |
| 79650 | 79 | 16.85 | 16.85 | 385 | 2.35 | 2.35 | 669 | 494100 |
| 657450 | 1500 | 12.90 | 12.90 | 390 | 3.65 | 3.65 | 1721 | 1653750 |
| 495450 | 1023 | 9.25 | 9.25 | 395 | 5.50 | 5.50 | 1032 | 1036800 |
| 6378750 | 6395 | 6.85 | 6.85 | 400 | 7.85 | 7.85 | 3039 | 4059450 |
| 3069900 | 5471 | 4.95 | 4.95 | 405 | 10.70 | 10.70 | 1526 | 1251450 |
| 5711850 | 6479 | 3.45 | 3.45 | 410 | 14.15 | 14.15 | 1113 | 1526850 |
| 1439100 | 1911 | 2.50 | 2.50 | 415 | 18.15 | 18.15 | 209 | 715500 |
| 3532950 | 3447 | 1.65 | 1.65 | 420 | 22.54 | 22.55 | 28 | 598050 |
| 1903500 | 1239 | 1.20 | 1.20 | 425 | 26.20 | 26.75 | 5 | 413100 |
| 3647700 | 1209 | 0.80 | 0.80 | 430 | 30.07 | 31.70 | 64 | 1476900 |
| 487350 | 52 | 0.70 | 0.70 | 435 | 34.15 | 38.50 | 1 | 147150 |
| 2945700 | 1232 | 0.55 | 0.55 | 440 | 38.41 | 40.20 | 0 | 658800 |
| 1350 | 1 | 0.30 | 1.71 | 445 | 42.82 | 45.00 | 0 | 156600 |
| 1794150 | 249 | 0.35 | 0.35 | 450 | 47.36 | 50.85 | 2 | 463050 |
| 6750 | 0 | 0.25 | 0.93 | 455 | 52.00 | 55.75 | 1 | 25650 |
| 133650 | 38 | 0.25 | 0.25 | 460 | 56.72 | 63.25 | 6 | 117450 |
| — | — | — | — | 465 | 61.50 | 60.60 | 0 | 20250 |
| 218700 | 42 | 0.10 | 0.34 | 470 | 66.34 | 67.65 | 0 | 234900 |
| 8100 | 3 | 0.10 | 0.17 | 480 | 76.11 | 79.00 | 0 | 67500 |
| 75600 | 7 | 0.05 | 0.08 | 490 | 85.98 | 90.55 | 26 | 341550 |
| 56700 | 0 | 0.15 | 0.03 | 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.