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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying280.51SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | 0.15 | 0.15 | 10 | 177025 |
| 67525 | 3 | 56.90 | 61.05 | 220 | 0.03 | 0.25 | 17 | 173375 |
| 29200 | 0 | 73.20 | 56.10 | 225 | 0.06 | 0.15 | 0 | 200750 |
| 127750 | 3 | 46.50 | 51.17 | 230 | 0.13 | 0.30 | 53 | 733650 |
| 23725 | 6 | 39.00 | 46.30 | 235 | 0.25 | 0.40 | 28 | 255500 |
| 361350 | 22 | 38.70 | 38.70 | 240 | 0.65 | 0.65 | 212 | 824900 |
| 268275 | 0 | 33.05 | 36.83 | 245 | 0.95 | 0.95 | 163 | 405150 |
| 1032950 | 102 | 30.20 | 30.20 | 250 | 1.30 | 1.30 | 781 | 1368750 |
| 111325 | 3 | 25.05 | 25.05 | 255 | 1.90 | 1.90 | 389 | 447125 |
| 688025 | 117 | 21.70 | 21.70 | 260 | 2.80 | 2.80 | 878 | 1571325 |
| 304775 | 59 | 17.90 | 17.90 | 265 | 3.95 | 3.95 | 530 | 638750 |
| 4425625 | 2877 | 14.10 | 14.10 | 270 | 5.55 | 5.55 | 2283 | 2241100 |
| 784750 | 1456 | 11.10 | 11.10 | 275 | 7.60 | 7.60 | 882 | 1226400 |
| 3702925 | 3558 | 8.75 | 8.75 | 280 | 9.95 | 9.95 | 971 | 3471150 |
| 2441850 | 1838 | 6.70 | 6.70 | 285 | 12.90 | 12.90 | 538 | 1051200 |
| 4759600 | 3150 | 5.00 | 5.00 | 290 | 16.45 | 16.45 | 264 | 1633375 |
| 4750475 | 3368 | 3.80 | 3.80 | 295 | 18.96 | 22.05 | 25 | 1299400 |
| 11105125 | 5362 | 2.95 | 2.95 | 300 | 24.30 | 24.30 | 51 | 1746525 |
| 2126125 | 871 | 2.30 | 2.30 | 305 | 27.80 | 27.80 | 28 | 321200 |
| 3399975 | 1348 | 1.75 | 1.75 | 310 | 33.00 | 33.00 | 12 | 359525 |
| 1193550 | 472 | 1.35 | 1.35 | 315 | 35.25 | 37.55 | 0 | 34675 |
| 3974850 | 1152 | 1.05 | 1.05 | 320 | 41.00 | 41.00 | 2 | 228125 |
| 69350 | 41 | 0.85 | 0.85 | 325 | 44.46 | 46.65 | 0 | 10950 |
| 3566050 | 1091 | 0.70 | 0.70 | 330 | 49.22 | 45.05 | 0 | 93075 |
| 16425 | 0 | 0.70 | 0.33 | 335 | 54.04 | 68.25 | 0 | 0 |
| 1898000 | 417 | 0.45 | 0.45 | 340 | 58.92 | 47.50 | 0 | 20075 |
| 120450 | 10 | 0.30 | 0.30 | 345 | 63.83 | 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.