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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying286.55SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | 0.05 | 0.20 | 0 | 7300 |
| 5475 | 0 | 53.00 | 58.81 | 230 | 0.86 | 0.30 | 11 | 94900 |
| 41975 | 0 | 36.45 | 49.73 | 240 | 0.65 | 0.65 | 66 | 536550 |
| 0 | 0 | 35.59 | 45.39 | 245 | 0.75 | 0.75 | 9 | 62050 |
| 133225 | 2 | 41.00 | 41.21 | 250 | 1.05 | 1.05 | 195 | 574875 |
| 10950 | 0 | 34.40 | 37.20 | 255 | 1.55 | 1.55 | 139 | 355875 |
| 313900 | 118 | 31.00 | 33.41 | 260 | 2.20 | 2.20 | 335 | 1007400 |
| 21900 | 9 | 27.15 | 29.81 | 265 | 3.00 | 3.00 | 283 | 408800 |
| 562100 | 63 | 22.30 | 22.30 | 270 | 4.20 | 4.20 | 927 | 1845075 |
| 219000 | 38 | 18.85 | 18.85 | 275 | 5.55 | 5.55 | 405 | 401500 |
| 1587750 | 495 | 15.65 | 15.65 | 280 | 7.45 | 7.45 | 1260 | 2336000 |
| 520125 | 391 | 12.95 | 12.95 | 285 | 9.60 | 9.60 | 474 | 476325 |
| 3095200 | 3684 | 10.70 | 10.70 | 290 | 12.20 | 12.20 | 1026 | 1135150 |
| 711750 | 1117 | 8.50 | 8.50 | 295 | 15.20 | 15.20 | 79 | 177025 |
| 4102600 | 4162 | 6.80 | 6.80 | 300 | 18.50 | 18.50 | 400 | 963600 |
| 301125 | 294 | 5.30 | 5.30 | 305 | 26.28 | 20.40 | 10 | 16425 |
| 919800 | 1115 | 4.25 | 4.25 | 310 | 29.76 | 25.00 | 5 | 62050 |
| 813950 | 784 | 3.30 | 3.30 | 315 | 33.44 | 35.55 | 0 | 10950 |
| 1655275 | 1014 | 2.55 | 2.55 | 320 | 37.28 | 33.90 | 0 | 122275 |
| 25550 | 25 | 2.40 | 4.80 | 325 | 41.28 | 40.00 | 0 | 9125 |
| 916150 | 432 | 1.55 | 1.55 | 330 | 45.42 | 44.00 | 0 | 31025 |
| 47450 | 32 | 1.50 | 3.28 | 335 | 49.69 | 67.25 | 0 | 0 |
| 359525 | 159 | 0.95 | 0.95 | 340 | 54.07 | 47.00 | 2 | 93075 |
| 131400 | 82 | 0.80 | 0.80 | 345 | 58.54 | 76.09 | 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.