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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying279.01SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | — | 0.05 | 2 | 167900 |
| 23725 | 24 | 60.70 | 59.19 | 220 | — | 0.05 | 1 | 133225 |
| 29200 | 0 | 51.80 | 54.20 | 225 | — | 0.05 | 9 | 184325 |
| 109500 | 11 | 51.35 | 49.20 | 230 | 0.10 | 0.10 | 108 | 492750 |
| 23725 | 0 | 44.05 | 44.21 | 235 | 0.05 | 0.05 | 5 | 224475 |
| 333975 | 1 | 39.35 | 39.22 | 240 | 0.10 | 0.10 | 117 | 759200 |
| 259150 | 1 | 36.00 | 34.25 | 245 | 0.10 | 0.10 | 9 | 312075 |
| 436175 | 437 | 30.00 | 30.00 | 250 | 0.10 | 0.10 | 229 | 888775 |
| 224475 | 14 | 26.95 | 24.52 | 255 | 0.20 | 0.20 | 160 | 299300 |
| 441650 | 127 | 20.55 | 20.55 | 260 | 0.30 | 0.30 | 1239 | 1533000 |
| 260975 | 87 | 16.80 | 15.59 | 265 | 0.50 | 0.50 | 1383 | 709925 |
| 1111425 | 1296 | 11.15 | 11.15 | 270 | 0.95 | 0.95 | 3728 | 2936425 |
| 1144275 | 2051 | 7.15 | 7.15 | 275 | 1.95 | 1.95 | 3380 | 1992900 |
| 3157250 | 9944 | 4.25 | 4.25 | 280 | 3.90 | 3.90 | 5416 | 1540300 |
| 3164550 | 13088 | 2.55 | 2.55 | 285 | 7.20 | 7.20 | 1157 | 868700 |
| 4097125 | 9554 | 1.45 | 1.45 | 290 | 11.15 | 11.15 | 465 | 958125 |
| 1622425 | 3592 | 0.90 | 0.90 | 295 | 14.80 | 14.80 | 100 | 1047550 |
| 8134025 | 7419 | 0.60 | 0.60 | 300 | 20.05 | 20.05 | 145 | 1085875 |
| 1773900 | 1570 | 0.40 | 0.40 | 305 | 25.00 | 25.00 | 22 | 208050 |
| 2586025 | 1687 | 0.30 | 0.30 | 310 | 29.30 | 29.30 | 29 | 266450 |
| 664300 | 314 | 0.25 | 0.25 | 315 | 35.81 | 38.35 | 0 | 23725 |
| 2474700 | 707 | 0.15 | 0.15 | 320 | 40.76 | 47.60 | 0 | 193450 |
| 105850 | 80 | 0.10 | 0.01 | 325 | 45.73 | 46.65 | 0 | 10950 |
| 2646250 | 331 | 0.10 | 0.10 | 330 | 50.72 | 50.05 | 0 | 91250 |
| 16425 | 0 | 0.25 | — | 335 | 55.71 | 68.25 | 0 | 0 |
| 835850 | 76 | 0.10 | 0.10 | 340 | 60.71 | 47.50 | 0 | 20075 |
| 87600 | 17 | 0.05 | — | 345 | 65.70 | 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.