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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying232.80ONGC · archived level
Strikes33Published for this date and expiry
ONGC option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 190 | — | 0.05 | 6 | 193500 |
| 0 | 0 | 44.65 | 38.15 | 195 | — | 0.07 | 0 | 2250 |
| 15750 | 0 | 36.00 | 33.16 | 200 | — | 0.05 | 15 | 195750 |
| 0 | 0 | 36.30 | 28.19 | 205 | 0.02 | 0.10 | 0 | 0 |
| 0 | 0 | 35.30 | 25.72 | 208 | 0.05 | 1.73 | 0 | 0 |
| 18000 | 0 | 28.00 | 23.26 | 210 | 0.09 | 0.05 | 11 | 157500 |
| 6750 | 0 | 27.98 | 20.84 | 213 | 0.16 | 0.13 | 3 | 105750 |
| 4500 | 0 | 17.30 | 18.47 | 215 | 0.28 | 0.10 | 24 | 243000 |
| 18000 | 0 | 17.11 | 16.16 | 218 | 0.13 | 0.13 | 10 | 123750 |
| 162000 | 28 | 13.09 | 13.09 | 220 | 0.20 | 0.20 | 116 | 688500 |
| 63000 | 4 | 10.47 | 10.47 | 223 | 0.30 | 0.30 | 164 | 344250 |
| 211500 | 45 | 8.21 | 8.21 | 225 | 0.50 | 0.50 | 886 | 3973500 |
| 351000 | 231 | 6.16 | 6.16 | 228 | 0.87 | 0.87 | 666 | 589500 |
| 1647000 | 1745 | 4.24 | 4.24 | 230 | 1.50 | 1.50 | 2980 | 1734750 |
| 2031750 | 2115 | 2.78 | 2.78 | 233 | 2.50 | 2.50 | 2195 | 2281500 |
| 7060500 | 4800 | 1.76 | 1.76 | 235 | 3.97 | 3.97 | 1159 | 2400750 |
| 13549500 | 2031 | 1.07 | 1.07 | 238 | 5.82 | 5.82 | 343 | 1665000 |
| 18981000 | 5051 | 0.69 | 0.69 | 240 | 7.85 | 7.85 | 590 | 1948500 |
| 1950750 | 985 | 0.46 | 0.46 | 243 | 10.19 | 10.19 | 29 | 362250 |
| 5575500 | 1238 | 0.33 | 0.33 | 245 | 12.88 | 13.20 | 0 | 558000 |
| 684000 | 359 | 0.25 | 0.25 | 248 | 15.02 | 12.00 | 0 | 114750 |
| 7375500 | 715 | 0.21 | 0.21 | 250 | 17.47 | 17.47 | 12 | 378000 |
| 337500 | 106 | 0.18 | 0.18 | 253 | 19.58 | 18.46 | 0 | 27000 |
| 767250 | 164 | 0.14 | 0.14 | 255 | 21.96 | 19.76 | 0 | 60750 |
| 139500 | 26 | 0.14 | 0.13 | 258 | 24.37 | 24.53 | 0 | 11250 |
| 1892250 | 314 | 0.11 | 0.11 | 260 | 26.82 | 26.00 | 1 | 258750 |
| 72000 | 0 | 0.27 | 0.05 | 263 | 29.28 | 25.92 | 0 | 0 |
| 288000 | 5 | 0.07 | 0.03 | 265 | 31.76 | 31.60 | 1 | 130500 |
| 18000 | 2 | 0.08 | 0.02 | 268 | — | — | — | — |
| 686250 | 63 | 0.06 | 0.01 | 270 | 36.98 | 36.98 | 4 | 726750 |
| 33750 | 19 | 0.05 | 0.05 | 275 | 41.71 | 38.12 | 0 | 6750 |
| 573750 | 23 | 0.05 | — | 280 | 47.09 | 47.09 | 4 | 108000 |
| 216000 | 16 | 0.05 | — | 290 | 56.68 | 50.68 | 0 | 103500 |
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.