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 date6 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying237.80ONGC · archived level
Strikes32Published for this date and expiry
ONGC option chain
Calls and puts by strike · 6 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 18000 | 13 | 38.62 | 38.46 | 200 | 0.12 | 0.12 | 58 | 474750 |
| 15750 | 0 | 32.55 | 33.54 | 205 | 0.09 | 0.45 | 0 | 0 |
| 63000 | 0 | 28.66 | 28.69 | 210 | 0.15 | 0.15 | 85 | 551250 |
| 6750 | 0 | 27.79 | 26.32 | 213 | 0.35 | 0.11 | 0 | 20250 |
| 11250 | 1 | 23.00 | 24.00 | 215 | 0.31 | 0.31 | 264 | 375750 |
| 258750 | 98 | 20.76 | 20.76 | 218 | 0.41 | 0.41 | 140 | 144000 |
| 105750 | 59 | 18.45 | 18.45 | 220 | 0.56 | 0.56 | 652 | 1082250 |
| 81000 | 0 | 19.11 | 17.42 | 223 | 0.77 | 0.77 | 508 | 189000 |
| 85500 | 10 | 13.74 | 15.42 | 225 | 1.06 | 1.06 | 832 | 1302750 |
| 63000 | 0 | 13.02 | 13.53 | 228 | 1.45 | 1.45 | 595 | 371250 |
| 751500 | 298 | 9.89 | 9.89 | 230 | 1.98 | 1.98 | 1658 | 4061250 |
| 270000 | 193 | 8.10 | 8.10 | 233 | 2.67 | 2.67 | 629 | 756000 |
| 942750 | 1459 | 6.50 | 6.50 | 235 | 3.57 | 3.57 | 2178 | 2319750 |
| 942750 | 1188 | 5.11 | 5.11 | 238 | 4.65 | 4.65 | 1029 | 756000 |
| 5913000 | 4158 | 3.95 | 3.95 | 240 | 5.97 | 5.97 | 2886 | 3390750 |
| 2616750 | 1691 | 3.02 | 3.02 | 243 | 7.55 | 7.55 | 325 | 661500 |
| 7114500 | 2450 | 2.28 | 2.28 | 245 | 9.29 | 9.29 | 268 | 1291500 |
| 1431000 | 989 | 1.74 | 1.74 | 248 | 12.24 | 11.29 | 43 | 202500 |
| 13441500 | 4698 | 1.33 | 1.33 | 250 | 13.25 | 13.25 | 102 | 1406250 |
| 929250 | 683 | 1.02 | 1.02 | 253 | 15.57 | 15.57 | 17 | 155250 |
| 3393000 | 815 | 0.81 | 0.81 | 255 | 18.04 | 16.71 | 0 | 774000 |
| 571500 | 277 | 0.64 | 0.64 | 258 | 20.16 | 16.50 | 0 | 15750 |
| 6338250 | 1640 | 0.55 | 0.55 | 260 | 22.46 | 22.46 | 28 | 555750 |
| 294750 | 49 | 0.43 | 0.43 | 263 | 24.61 | 14.40 | 0 | 9000 |
| 1446750 | 334 | 0.34 | 0.34 | 265 | 26.92 | 25.06 | 0 | 560250 |
| 90000 | 13 | 0.29 | 0.29 | 268 | 29.27 | 25.93 | 0 | 780750 |
| 2274750 | 542 | 0.25 | 0.25 | 270 | 32.02 | 32.02 | 55 | 666000 |
| 33750 | 0 | 0.40 | 0.22 | 273 | — | — | — | — |
| 351000 | 89 | 0.19 | 0.16 | 275 | 36.49 | 35.24 | 0 | 87750 |
| 1440000 | 136 | 0.14 | 0.14 | 280 | 41.40 | 38.78 | 0 | 501750 |
| 281250 | 31 | 0.11 | 0.11 | 285 | 46.34 | 44.25 | 0 | 67500 |
| 1467000 | 56 | 0.08 | — | 300 | — | — | — | — |
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.