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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying278.79SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | 0.10 | 0.10 | 6 | 171550 |
| 67525 | 0 | 58.75 | 59.08 | 220 | 0.10 | 0.10 | 13 | 144175 |
| 29200 | 3 | 52.55 | 54.09 | 225 | — | 0.15 | 0 | 200750 |
| 122275 | 0 | 47.55 | 49.11 | 230 | 0.15 | 0.15 | 66 | 697150 |
| 23725 | 0 | 44.05 | 44.14 | 235 | 0.20 | 0.20 | 5 | 222650 |
| 335800 | 6 | 37.25 | 37.25 | 240 | 0.25 | 0.25 | 127 | 846800 |
| 260975 | 7 | 32.55 | 32.55 | 245 | 0.45 | 0.45 | 64 | 323025 |
| 1036600 | 60 | 28.30 | 28.30 | 250 | 0.65 | 0.65 | 241 | 1151575 |
| 246375 | 92 | 23.45 | 23.45 | 255 | 0.95 | 0.95 | 323 | 492750 |
| 609550 | 24 | 19.15 | 20.65 | 260 | 1.50 | 1.50 | 684 | 1859675 |
| 282875 | 21 | 13.35 | 16.65 | 265 | 2.30 | 2.30 | 593 | 1007400 |
| 1326775 | 538 | 10.85 | 10.85 | 270 | 3.65 | 3.65 | 1303 | 2365200 |
| 1153400 | 963 | 7.80 | 7.80 | 275 | 5.60 | 5.60 | 1164 | 1810400 |
| 4286925 | 2301 | 5.55 | 5.55 | 280 | 8.30 | 8.30 | 925 | 2841525 |
| 2440025 | 1261 | 3.95 | 3.95 | 285 | 11.75 | 11.75 | 83 | 1016525 |
| 4810700 | 1579 | 2.75 | 2.75 | 290 | 14.47 | 15.00 | 27 | 1301225 |
| 2217375 | 1077 | 1.95 | 1.95 | 295 | 18.26 | 20.20 | 0 | 1224575 |
| 9745500 | 2270 | 1.45 | 1.45 | 300 | 24.00 | 24.00 | 23 | 1374225 |
| 2003850 | 688 | 1.10 | 1.10 | 305 | 26.80 | 29.15 | 1 | 251850 |
| 3285000 | 1045 | 0.75 | 0.75 | 310 | 31.40 | 36.00 | 0 | 355875 |
| 1012875 | 111 | 0.60 | 0.60 | 315 | 36.14 | 39.80 | 3 | 29200 |
| 3434650 | 537 | 0.45 | 0.45 | 320 | 40.98 | 41.30 | 0 | 219000 |
| 113150 | 12 | 0.25 | 0.25 | 325 | 45.89 | 46.65 | 0 | 10950 |
| 3129875 | 567 | 0.25 | 0.25 | 330 | 50.83 | 50.05 | 0 | 91250 |
| 16425 | 1 | 0.25 | 0.03 | 335 | 55.80 | 68.25 | 0 | 0 |
| 1277500 | 131 | 0.15 | 0.15 | 340 | 60.77 | 47.50 | 0 | 20075 |
| 118625 | 0 | 0.25 | 0.01 | 345 | 65.76 | 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.