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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying274.00SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | — | 0.05 | 2 | 167900 |
| 67525 | 0 | 58.75 | 54.26 | 220 | — | 0.05 | 7 | 136875 |
| 29200 | 0 | 52.55 | 49.27 | 225 | 0.01 | 0.15 | 0 | 200750 |
| 122275 | 0 | 47.55 | 44.28 | 230 | 0.02 | 0.10 | 72 | 673425 |
| 23725 | 0 | 44.05 | 39.32 | 235 | 0.15 | 0.15 | 8 | 209875 |
| 335800 | 0 | 37.25 | 34.40 | 240 | 0.25 | 0.25 | 88 | 877825 |
| 260975 | 0 | 32.55 | 29.57 | 245 | 0.28 | 0.30 | 50 | 332150 |
| 1022000 | 32 | 24.25 | 24.25 | 250 | 0.60 | 0.60 | 187 | 1100475 |
| 246375 | 0 | 23.45 | 20.43 | 255 | 1.05 | 1.05 | 226 | 531075 |
| 611375 | 159 | 16.15 | 16.15 | 260 | 1.80 | 1.80 | 675 | 1770250 |
| 282875 | 0 | 13.35 | 12.62 | 265 | 2.85 | 2.85 | 514 | 956300 |
| 1766600 | 2183 | 8.70 | 8.70 | 270 | 4.55 | 4.55 | 2110 | 2987525 |
| 1600525 | 2752 | 6.00 | 6.00 | 275 | 6.70 | 6.70 | 3206 | 2270300 |
| 4431100 | 2881 | 4.10 | 4.10 | 280 | 9.95 | 9.95 | 1203 | 2363375 |
| 2168100 | 1573 | 2.75 | 2.75 | 285 | 13.20 | 13.20 | 252 | 959950 |
| 4777850 | 2526 | 1.80 | 1.80 | 290 | 17.70 | 17.70 | 184 | 1262900 |
| 2432725 | 1251 | 1.25 | 1.25 | 295 | 21.75 | 21.75 | 21 | 1191725 |
| 9431600 | 1412 | 0.90 | 0.90 | 300 | 27.00 | 27.00 | 49 | 1330425 |
| 2003850 | 448 | 0.60 | 0.60 | 305 | 31.06 | 29.15 | 0 | 251850 |
| 3002125 | 936 | 0.40 | 0.40 | 310 | 35.86 | 36.70 | 5 | 346750 |
| 1005575 | 150 | 0.35 | 0.35 | 315 | 40.75 | 38.35 | 3 | 23725 |
| 3180975 | 550 | 0.20 | 0.20 | 320 | 45.69 | 47.35 | 1 | 219000 |
| 111325 | 5 | 0.15 | 0.15 | 325 | 50.65 | 46.65 | 0 | 10950 |
| 2912700 | 391 | 0.15 | 0.15 | 330 | 55.63 | 50.05 | 0 | 91250 |
| 16425 | 0 | 0.25 | 0.01 | 335 | 60.62 | 68.25 | 0 | 0 |
| 1146100 | 232 | 0.15 | 0.15 | 340 | 65.61 | 47.50 | 0 | 20075 |
| 116800 | 10 | 0.10 | 0.10 | 345 | 70.60 | 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.