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
Underlying232.00ONGC · archived level
Strikes33Published for this date and expiry
ONGC 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 | |
| — | — | — | — | 190 | 0.08 | 0.15 | 12 | 29250 |
| 0 | 0 | 44.65 | 38.33 | 195 | 0.18 | 1.75 | 0 | 0 |
| 13500 | 0 | 37.80 | 33.54 | 200 | 0.22 | 0.22 | 42 | 153000 |
| 0 | 0 | 36.30 | 28.90 | 205 | 0.69 | 3.30 | 0 | 0 |
| 0 | 0 | 35.30 | 26.65 | 208 | 0.92 | 1.73 | 0 | 0 |
| 22500 | 2 | 21.92 | 21.92 | 210 | 1.22 | 0.28 | 74 | 175500 |
| 6750 | 0 | 27.98 | 22.34 | 213 | 0.39 | 0.39 | 75 | 207000 |
| 0 | 0 | 28.85 | 20.30 | 215 | 0.54 | 0.54 | 263 | 384750 |
| 6750 | 0 | 17.00 | 18.35 | 218 | 0.69 | 0.69 | 391 | 537750 |
| 220500 | 81 | 12.87 | 12.87 | 220 | 0.97 | 0.97 | 406 | 1408500 |
| 18000 | 0 | 15.10 | 14.73 | 223 | 1.38 | 1.38 | 207 | 477000 |
| 265500 | 49 | 8.99 | 8.99 | 225 | 1.87 | 1.87 | 531 | 3710250 |
| 254250 | 127 | 6.86 | 6.86 | 228 | 2.67 | 2.67 | 320 | 533250 |
| 1327500 | 916 | 5.45 | 5.45 | 230 | 3.60 | 3.60 | 1294 | 2749500 |
| 1046250 | 929 | 4.16 | 4.16 | 233 | 4.77 | 4.77 | 745 | 1116000 |
| 3705750 | 2421 | 3.17 | 3.17 | 235 | 6.36 | 6.36 | 624 | 2596500 |
| 4995000 | 2884 | 2.36 | 2.36 | 238 | 7.94 | 7.94 | 180 | 875250 |
| 7319250 | 2236 | 1.74 | 1.74 | 240 | 9.92 | 9.92 | 287 | 3935250 |
| 474750 | 495 | 1.31 | 1.31 | 243 | 11.78 | 11.78 | 5 | 45000 |
| 3728250 | 573 | 0.96 | 0.96 | 245 | 15.60 | 12.66 | 0 | 227250 |
| 294750 | 175 | 0.71 | 0.71 | 248 | 17.44 | 10.21 | 0 | 20250 |
| 6270750 | 1343 | 0.59 | 0.59 | 250 | 19.36 | 18.40 | 17 | 537750 |
| 159750 | 138 | 0.44 | 0.44 | 253 | 21.36 | 18.12 | 0 | 13500 |
| 879750 | 192 | 0.35 | 0.35 | 255 | 23.43 | 21.60 | 0 | 60750 |
| 2250 | 0 | 0.50 | 1.58 | 258 | 25.56 | 20.30 | 0 | 13500 |
| 1939500 | 307 | 0.29 | 0.29 | 260 | 27.75 | 28.18 | 5 | 299250 |
| 31500 | 0 | 0.33 | 1.04 | 263 | — | — | — | — |
| 121500 | 10 | 0.23 | 0.83 | 265 | 32.27 | 31.59 | 1 | 132750 |
| 27000 | 0 | 0.94 | 0.66 | 268 | — | — | — | — |
| 423000 | 84 | 0.15 | 0.15 | 270 | 36.93 | 35.00 | 0 | 733500 |
| 45000 | 0 | 0.56 | 0.32 | 275 | 41.70 | 38.00 | 0 | 6750 |
| 461250 | 136 | 0.09 | 0.09 | 280 | 47.78 | 47.78 | 5 | 139500 |
| 78750 | 93 | 0.05 | 0.05 | 290 | 56.35 | 52.20 | 0 | 27000 |
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.