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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying280.74SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | 0.02 | 0.15 | 18 | 198925 |
| 67525 | 0 | 74.55 | 61.48 | 220 | 0.30 | 0.30 | 20 | 178850 |
| 29200 | 0 | 73.20 | 56.58 | 225 | 0.17 | 0.20 | 0 | 200750 |
| 127750 | 10 | 49.20 | 51.72 | 230 | 0.45 | 0.45 | 16 | 766500 |
| 18250 | 0 | 60.10 | 46.93 | 235 | 0.55 | 0.55 | 29 | 251850 |
| 383250 | 2 | 39.35 | 39.35 | 240 | 0.90 | 0.90 | 128 | 983675 |
| 271925 | 7 | 33.70 | 33.70 | 245 | 1.25 | 1.25 | 83 | 481800 |
| 1029300 | 81 | 30.45 | 30.45 | 250 | 1.70 | 1.70 | 846 | 1804925 |
| 109500 | 44 | 26.85 | 29.17 | 255 | 2.50 | 2.50 | 301 | 397850 |
| 622325 | 85 | 21.80 | 21.80 | 260 | 3.40 | 3.40 | 1044 | 1662575 |
| 288350 | 51 | 18.95 | 21.62 | 265 | 4.65 | 4.65 | 690 | 680725 |
| 1036600 | 232 | 14.95 | 14.95 | 270 | 6.35 | 6.35 | 1741 | 1735575 |
| 574875 | 656 | 12.40 | 12.40 | 275 | 8.45 | 8.45 | 1142 | 1111425 |
| 1936325 | 1918 | 9.80 | 9.80 | 280 | 10.90 | 10.90 | 5341 | 3443775 |
| 1679000 | 2400 | 7.95 | 7.95 | 285 | 13.70 | 13.70 | 1310 | 1224575 |
| 3591600 | 3891 | 6.10 | 6.10 | 290 | 17.00 | 17.00 | 1259 | 1779375 |
| 1668050 | 1672 | 4.85 | 4.85 | 295 | 20.65 | 20.65 | 215 | 1363275 |
| 10798525 | 5054 | 3.80 | 3.80 | 300 | 24.90 | 24.90 | 386 | 1750175 |
| 2051300 | 1462 | 3.00 | 3.00 | 305 | 28.80 | 28.80 | 6 | 310250 |
| 3471150 | 2037 | 2.30 | 2.30 | 310 | 33.25 | 33.25 | 36 | 368650 |
| 1151575 | 743 | 1.85 | 1.85 | 315 | 37.55 | 37.55 | 6 | 34675 |
| 4677475 | 2447 | 1.45 | 1.45 | 320 | 42.65 | 42.65 | 25 | 237250 |
| 69350 | 99 | 1.20 | 1.20 | 325 | 44.60 | 46.65 | 10 | 10950 |
| 4111725 | 1191 | 1.00 | 1.00 | 330 | 49.23 | 45.05 | 0 | 93075 |
| 12775 | 28 | 0.85 | 0.85 | 335 | 53.95 | 68.25 | 0 | 0 |
| 2534925 | 1109 | 0.65 | 0.65 | 340 | 58.74 | 47.50 | 0 | 20075 |
| 98550 | 60 | 0.50 | 0.50 | 345 | 63.58 | 64.46 | 0 | 0 |
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.