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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying279.01SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | 0.01 | 0.10 | 18 | 180675 |
| 67525 | 0 | 74.55 | 59.61 | 220 | 0.15 | 0.15 | 38 | 153300 |
| 29200 | 0 | 73.20 | 54.67 | 225 | 0.10 | 0.15 | 5 | 200750 |
| 127750 | 0 | 49.20 | 49.78 | 230 | 0.19 | 0.30 | 187 | 728175 |
| 18250 | 3 | 43.60 | 44.95 | 235 | 0.45 | 0.45 | 26 | 250025 |
| 379600 | 4 | 38.00 | 40.21 | 240 | 0.75 | 0.75 | 188 | 963600 |
| 268275 | 6 | 33.05 | 35.61 | 245 | 1.05 | 1.05 | 18 | 470850 |
| 1029300 | 48 | 27.75 | 27.75 | 250 | 1.65 | 1.65 | 683 | 1483725 |
| 111325 | 8 | 26.95 | 26.97 | 255 | 2.40 | 2.40 | 187 | 405150 |
| 615025 | 57 | 20.55 | 20.55 | 260 | 3.55 | 3.55 | 1013 | 1441750 |
| 302950 | 59 | 15.15 | 15.15 | 265 | 4.95 | 4.95 | 432 | 602250 |
| 1071275 | 212 | 12.40 | 12.40 | 270 | 6.80 | 6.80 | 1042 | 1658925 |
| 673425 | 518 | 9.95 | 9.95 | 275 | 8.95 | 8.95 | 816 | 1157050 |
| 2370675 | 2408 | 7.80 | 7.80 | 280 | 11.70 | 11.70 | 2717 | 3650000 |
| 1961875 | 1488 | 6.10 | 6.10 | 285 | 15.00 | 15.00 | 529 | 956300 |
| 3916450 | 2194 | 4.70 | 4.70 | 290 | 18.65 | 18.65 | 292 | 1673525 |
| 1719150 | 931 | 3.70 | 3.70 | 295 | 20.30 | 19.80 | 95 | 1315825 |
| 11128850 | 3638 | 2.95 | 2.95 | 300 | 26.15 | 26.15 | 82 | 1753825 |
| 2003850 | 608 | 2.30 | 2.30 | 305 | 31.00 | 31.00 | 17 | 312075 |
| 3368950 | 1288 | 1.80 | 1.80 | 310 | 35.45 | 35.45 | 24 | 368650 |
| 1135150 | 368 | 1.40 | 1.40 | 315 | 36.72 | 37.55 | 0 | 34675 |
| 4387300 | 1185 | 1.15 | 1.15 | 320 | 41.27 | 40.00 | 21 | 228125 |
| 83950 | 96 | 0.90 | 0.90 | 325 | 45.94 | 46.65 | 0 | 10950 |
| 4058800 | 743 | 0.75 | 0.75 | 330 | 50.69 | 45.05 | 0 | 93075 |
| 16425 | 8 | 0.70 | 0.36 | 335 | 55.51 | 68.25 | 0 | 0 |
| 2106050 | 884 | 0.50 | 0.50 | 340 | 60.38 | 47.50 | 0 | 20075 |
| 111325 | 20 | 0.25 | 0.25 | 345 | 65.29 | 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.