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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying279.81SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | — | 0.15 | 2 | 173375 |
| 67525 | 0 | 58.75 | 60.26 | 220 | 0.15 | 0.15 | 16 | 156950 |
| 34675 | 3 | 53.50 | 55.29 | 225 | 0.04 | 0.15 | 0 | 200750 |
| 118625 | 5 | 50.10 | 50.35 | 230 | 0.25 | 0.25 | 20 | 728175 |
| 23725 | 0 | 44.05 | 45.44 | 235 | 0.16 | 0.30 | 5 | 228125 |
| 354050 | 2 | 40.00 | 40.60 | 240 | 0.40 | 0.40 | 79 | 850450 |
| 268275 | 0 | 33.05 | 35.86 | 245 | 0.60 | 0.60 | 47 | 368650 |
| 1031125 | 45 | 30.50 | 31.27 | 250 | 0.75 | 0.75 | 452 | 1314000 |
| 118625 | 1 | 27.60 | 26.87 | 255 | 1.10 | 1.10 | 178 | 438000 |
| 653350 | 29 | 20.70 | 20.70 | 260 | 1.65 | 1.65 | 685 | 1857850 |
| 293825 | 21 | 16.80 | 16.80 | 265 | 2.50 | 2.50 | 277 | 711750 |
| 1525700 | 2622 | 12.65 | 12.65 | 270 | 3.80 | 3.80 | 1043 | 1954575 |
| 921625 | 340 | 9.80 | 9.80 | 275 | 5.80 | 5.80 | 412 | 1184425 |
| 4347150 | 2368 | 7.50 | 7.50 | 280 | 8.45 | 8.45 | 893 | 3434650 |
| 2518500 | 2140 | 5.75 | 5.75 | 285 | 11.70 | 11.70 | 261 | 1025650 |
| 4936625 | 1815 | 4.40 | 4.40 | 290 | 15.25 | 15.25 | 183 | 1507450 |
| 2098750 | 3240 | 3.50 | 3.50 | 295 | 19.50 | 19.50 | 39 | 1251950 |
| 10519300 | 2580 | 2.65 | 2.65 | 300 | 23.45 | 23.45 | 120 | 1609650 |
| 2102400 | 435 | 2.00 | 2.00 | 305 | 27.95 | 27.95 | 38 | 293825 |
| 3558750 | 608 | 1.50 | 1.50 | 310 | 31.08 | 33.00 | 6 | 355875 |
| 1153400 | 142 | 1.15 | 1.15 | 315 | 35.59 | 39.05 | 0 | 34675 |
| 3848925 | 426 | 0.90 | 0.90 | 320 | 40.24 | 41.30 | 2 | 219000 |
| 107675 | 32 | 0.70 | 0.45 | 325 | 44.99 | 46.65 | 0 | 10950 |
| 3379900 | 470 | 0.60 | 0.60 | 330 | 49.82 | 50.05 | 2 | 91250 |
| 18250 | 1 | 0.40 | 0.18 | 335 | 54.70 | 68.25 | 0 | 0 |
| 1790325 | 141 | 0.35 | 0.35 | 340 | 59.62 | 47.50 | 0 | 20075 |
| 118625 | 0 | 0.25 | 0.07 | 345 | 64.57 | 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.