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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying282.47SWIGGY · archived level
Strikes27Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 210 | — | 0.05 | 0 | 167900 |
| 23725 | 1 | 61.95 | 62.62 | 220 | — | 0.05 | 0 | 133225 |
| 29200 | 0 | 51.80 | 57.62 | 225 | — | 0.05 | 1 | 184325 |
| 109500 | 0 | 51.35 | 52.62 | 230 | — | 0.05 | 51 | 496400 |
| 23725 | 0 | 44.05 | 47.63 | 235 | — | 0.05 | 5 | 215350 |
| 332150 | 1 | 42.00 | 42.63 | 240 | 0.05 | 0.05 | 32 | 700800 |
| 253675 | 6 | 33.50 | 37.64 | 245 | 0.15 | 0.15 | 55 | 279225 |
| 434350 | 23 | 33.00 | 33.00 | 250 | 0.20 | 0.20 | 350 | 609550 |
| 222650 | 1 | 26.95 | 27.73 | 255 | 0.15 | 0.15 | 100 | 266450 |
| 416100 | 27 | 24.00 | 22.88 | 260 | 0.15 | 0.15 | 186 | 1449050 |
| 260975 | 28 | 18.05 | 18.05 | 265 | 0.20 | 0.20 | 442 | 653350 |
| 1001925 | 403 | 13.35 | 13.35 | 270 | 0.40 | 0.40 | 2044 | 2638950 |
| 921625 | 784 | 8.75 | 8.75 | 275 | 0.80 | 0.80 | 3471 | 1485550 |
| 2104225 | 4861 | 4.90 | 4.90 | 280 | 2.10 | 2.10 | 3062 | 1427150 |
| 2126125 | 6651 | 2.50 | 2.50 | 285 | 4.50 | 4.50 | 640 | 855925 |
| 3741250 | 6584 | 1.20 | 1.20 | 290 | 8.35 | 8.35 | 335 | 733650 |
| 1425325 | 2314 | 0.65 | 0.65 | 295 | 13.05 | 13.05 | 69 | 987325 |
| 7049975 | 5140 | 0.45 | 0.45 | 300 | 17.60 | 17.60 | 143 | 956300 |
| 1637025 | 674 | 0.25 | 0.25 | 305 | 22.70 | 20.80 | 15 | 198925 |
| 2410825 | 1092 | 0.20 | 0.20 | 310 | 27.49 | 27.25 | 19 | 246375 |
| 549325 | 125 | 0.10 | 0.10 | 315 | 32.39 | 33.70 | 3 | 23725 |
| 2469225 | 386 | 0.05 | 0.05 | 320 | 37.34 | 42.00 | 1 | 191625 |
| 104025 | 8 | 0.10 | 0.01 | 325 | 42.32 | 46.65 | 0 | 10950 |
| 2655375 | 317 | 0.10 | 0.10 | 330 | 47.31 | 50.05 | 0 | 91250 |
| 16425 | 0 | 0.25 | — | 335 | 52.31 | 68.25 | 0 | 0 |
| 711750 | 83 | 0.05 | 0.05 | 340 | 57.30 | 47.50 | 0 | 20075 |
| 85775 | 1 | 0.05 | — | 345 | 62.30 | 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.