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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying279.35SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | 0.15 | 0.15 | 19 | 173375 |
| 67525 | 3 | 58.75 | 59.85 | 220 | 0.15 | 0.15 | 2 | 173375 |
| 29200 | 0 | 73.20 | 54.89 | 225 | 0.05 | 0.15 | 0 | 200750 |
| 127750 | 5 | 46.55 | 46.55 | 230 | 0.25 | 0.25 | 67 | 735475 |
| 23725 | 3 | 44.05 | 45.08 | 235 | 0.45 | 0.45 | 23 | 233600 |
| 357700 | 31 | 37.05 | 37.05 | 240 | 0.65 | 0.65 | 95 | 799350 |
| 268275 | 0 | 33.05 | 35.58 | 245 | 0.70 | 0.85 | 32 | 403325 |
| 1032950 | 5 | 28.15 | 31.05 | 250 | 1.25 | 1.25 | 198 | 1461825 |
| 116800 | 16 | 22.95 | 26.73 | 255 | 1.80 | 1.80 | 155 | 463550 |
| 667950 | 42 | 19.80 | 19.80 | 260 | 2.65 | 2.65 | 441 | 1491025 |
| 301125 | 48 | 15.90 | 15.90 | 265 | 3.80 | 3.80 | 392 | 576700 |
| 4363575 | 267 | 12.90 | 12.90 | 270 | 5.35 | 5.35 | 586 | 2350600 |
| 855925 | 661 | 9.95 | 9.95 | 275 | 7.45 | 7.45 | 459 | 1131500 |
| 3812425 | 1833 | 7.50 | 7.50 | 280 | 10.05 | 10.05 | 513 | 3409100 |
| 2153500 | 1186 | 5.70 | 5.70 | 285 | 13.25 | 13.25 | 156 | 1063975 |
| 4832600 | 1305 | 4.20 | 4.20 | 290 | 16.60 | 16.60 | 42 | 1626075 |
| 4662875 | 936 | 3.10 | 3.10 | 295 | 21.00 | 21.00 | 37 | 1284800 |
| 10884300 | 2013 | 2.50 | 2.50 | 300 | 24.90 | 24.90 | 56 | 1708200 |
| 2151675 | 376 | 1.85 | 1.85 | 305 | 29.95 | 29.95 | 6 | 321200 |
| 3586125 | 693 | 1.45 | 1.45 | 310 | 31.66 | 34.05 | 2 | 359525 |
| 1135150 | 185 | 1.10 | 1.10 | 315 | 39.05 | 39.05 | 3 | 34675 |
| 3817900 | 423 | 0.85 | 0.85 | 320 | 40.76 | 42.35 | 14 | 220825 |
| 69350 | 1 | 0.60 | 0.54 | 325 | 45.48 | 46.65 | 0 | 10950 |
| 3507650 | 270 | 0.55 | 0.55 | 330 | 50.29 | 45.05 | 0 | 93075 |
| 16425 | 0 | 0.70 | 0.23 | 335 | 55.16 | 68.25 | 0 | 0 |
| 1826825 | 218 | 0.35 | 0.35 | 340 | 60.06 | 47.50 | 0 | 20075 |
| 118625 | 3 | 0.25 | 0.09 | 345 | 65.00 | 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.