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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying276.35SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | — | 0.10 | 7 | 173375 |
| 67525 | 0 | 58.75 | 56.77 | 220 | 0.02 | 0.10 | 17 | 151475 |
| 34675 | 0 | 53.50 | 51.80 | 225 | 0.04 | 0.15 | 0 | 200750 |
| 122275 | 2 | 47.55 | 46.86 | 230 | 0.08 | 0.20 | 12 | 719050 |
| 23725 | 0 | 44.05 | 41.96 | 235 | 0.18 | 0.30 | 3 | 228125 |
| 341275 | 11 | 38.00 | 37.14 | 240 | 0.45 | 0.45 | 67 | 859575 |
| 266450 | 8 | 30.90 | 32.44 | 245 | 0.50 | 0.50 | 47 | 390550 |
| 1043900 | 80 | 28.80 | 27.91 | 250 | 0.70 | 0.70 | 413 | 1175300 |
| 122275 | 24 | 23.00 | 23.62 | 255 | 0.95 | 0.95 | 487 | 511000 |
| 627800 | 53 | 19.50 | 19.63 | 260 | 1.55 | 1.55 | 720 | 1724625 |
| 292000 | 32 | 15.30 | 15.99 | 265 | 2.35 | 2.35 | 646 | 810300 |
| 1454525 | 560 | 10.80 | 10.80 | 270 | 3.80 | 3.80 | 1048 | 2005675 |
| 930750 | 809 | 7.90 | 7.90 | 275 | 5.85 | 5.85 | 836 | 1348675 |
| 4496800 | 2975 | 5.75 | 5.75 | 280 | 8.70 | 8.70 | 978 | 3379900 |
| 2465575 | 2198 | 4.20 | 4.20 | 285 | 12.15 | 12.15 | 268 | 1020175 |
| 4713975 | 2078 | 3.05 | 3.05 | 290 | 16.00 | 16.00 | 238 | 1324950 |
| 2093275 | 1263 | 2.20 | 2.20 | 295 | 20.20 | 20.20 | 38 | 1224575 |
| 10121450 | 3637 | 1.65 | 1.65 | 300 | 24.55 | 24.55 | 168 | 1401600 |
| 2058600 | 791 | 1.25 | 1.25 | 305 | 29.15 | 29.15 | 55 | 253675 |
| 3502175 | 1475 | 0.90 | 0.90 | 310 | 34.01 | 36.00 | 6 | 355875 |
| 1042075 | 294 | 0.70 | 0.70 | 315 | 38.67 | 40.15 | 10 | 27375 |
| 3785050 | 786 | 0.55 | 0.55 | 320 | 43.44 | 41.30 | 0 | 219000 |
| 114975 | 47 | 0.40 | 0.40 | 325 | 48.29 | 46.65 | 0 | 10950 |
| 3283175 | 680 | 0.35 | 0.35 | 330 | 53.19 | 50.05 | 0 | 91250 |
| 18250 | 0 | 0.40 | 0.08 | 335 | 58.12 | 68.25 | 0 | 0 |
| 1345025 | 452 | 0.25 | 0.25 | 340 | 63.08 | 47.50 | 0 | 20075 |
| 118625 | 0 | 0.25 | 0.03 | 345 | 68.05 | 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.