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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying272.40SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 19 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 | 52.62 | 220 | — | 0.05 | 1 | 135050 |
| 29200 | 6 | 51.80 | 47.63 | 225 | 0.05 | 0.05 | 10 | 200750 |
| 122275 | 2 | 45.55 | 42.64 | 230 | 0.05 | 0.05 | 217 | 450775 |
| 23725 | 0 | 44.05 | 37.67 | 235 | 0.05 | 0.05 | 28 | 233600 |
| 332150 | 5 | 36.40 | 32.73 | 240 | 0.20 | 0.20 | 70 | 844975 |
| 260975 | 0 | 32.55 | 27.88 | 245 | 0.24 | 0.20 | 38 | 323025 |
| 1012875 | 98 | 22.95 | 22.95 | 250 | 0.35 | 0.35 | 288 | 943525 |
| 240900 | 19 | 18.35 | 18.35 | 255 | 0.60 | 0.60 | 371 | 354050 |
| 474500 | 345 | 13.90 | 13.90 | 260 | 1.00 | 1.00 | 1865 | 1657100 |
| 279225 | 245 | 9.75 | 9.75 | 265 | 1.90 | 1.90 | 1316 | 881475 |
| 1657100 | 3353 | 6.55 | 6.55 | 270 | 3.45 | 3.45 | 4724 | 3286825 |
| 1511100 | 4551 | 4.05 | 4.05 | 275 | 5.90 | 5.90 | 2201 | 1921725 |
| 3976675 | 7530 | 2.45 | 2.45 | 280 | 9.35 | 9.35 | 1682 | 1587750 |
| 2418125 | 3084 | 1.45 | 1.45 | 285 | 13.60 | 13.60 | 275 | 808475 |
| 4190200 | 3663 | 0.95 | 0.95 | 290 | 18.05 | 18.05 | 127 | 1206325 |
| 1921725 | 2063 | 0.65 | 0.65 | 295 | 22.65 | 22.65 | 91 | 1109600 |
| 9232675 | 3608 | 0.50 | 0.50 | 300 | 27.55 | 27.55 | 218 | 1162525 |
| 1819525 | 852 | 0.25 | 0.25 | 305 | 32.51 | 27.85 | 43 | 220825 |
| 2786775 | 1479 | 0.20 | 0.20 | 310 | 37.40 | 32.15 | 32 | 297475 |
| 795700 | 353 | 0.20 | 0.20 | 315 | 42.33 | 38.35 | 0 | 23725 |
| 2936425 | 428 | 0.15 | 0.15 | 320 | 47.30 | 47.60 | 17 | 193450 |
| 87600 | 49 | 0.15 | 0.15 | 325 | 52.29 | 46.65 | 0 | 10950 |
| 2828750 | 198 | 0.15 | 0.15 | 330 | 57.28 | 50.05 | 0 | 91250 |
| 16425 | 0 | 0.25 | — | 335 | 62.27 | 68.25 | 0 | 0 |
| 930750 | 246 | 0.10 | 0.10 | 340 | 67.26 | 47.50 | 0 | 20075 |
| 114975 | 20 | 0.10 | — | 345 | 72.26 | 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.