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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying284.71SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | 0.20 | 0.20 | 1 | 9125 |
| 5475 | 0 | 53.00 | 56.96 | 230 | 0.89 | 0.35 | 37 | 114975 |
| 41975 | 0 | 36.45 | 47.91 | 240 | 1.78 | 0.60 | 75 | 531075 |
| — | — | — | — | 245 | 2.43 | 0.85 | 5 | 65700 |
| 133225 | 0 | 41.00 | 39.44 | 250 | 1.20 | 1.20 | 126 | 596775 |
| 10950 | 0 | 34.40 | 35.48 | 255 | 1.75 | 1.75 | 70 | 405150 |
| 317550 | 11 | 25.70 | 31.73 | 260 | 2.50 | 2.50 | 374 | 1323125 |
| 23725 | 7 | 21.85 | 28.18 | 265 | 3.55 | 3.55 | 281 | 558450 |
| 698975 | 103 | 18.90 | 18.90 | 270 | 4.85 | 4.85 | 433 | 2054950 |
| 251850 | 102 | 15.85 | 15.85 | 275 | 6.70 | 6.70 | 255 | 472675 |
| 1806750 | 618 | 13.00 | 13.00 | 280 | 8.80 | 8.80 | 509 | 2377975 |
| 688025 | 568 | 10.50 | 10.50 | 285 | 11.40 | 11.40 | 315 | 569400 |
| 3628100 | 1562 | 8.45 | 8.45 | 290 | 14.35 | 14.35 | 317 | 1239175 |
| 916150 | 482 | 6.70 | 6.70 | 295 | 20.71 | 18.30 | 28 | 184325 |
| 4153700 | 2062 | 5.35 | 5.35 | 300 | 21.00 | 21.00 | 70 | 1036600 |
| 330325 | 220 | 4.15 | 4.15 | 305 | 27.23 | 20.40 | 0 | 16425 |
| 1248300 | 856 | 3.25 | 3.25 | 310 | 30.80 | 30.00 | 1 | 63875 |
| 852275 | 141 | 2.45 | 2.45 | 315 | 34.58 | 35.55 | 0 | 10950 |
| 1706375 | 356 | 1.90 | 1.90 | 320 | 38.50 | 35.00 | 1 | 122275 |
| 47450 | 12 | 1.45 | 4.21 | 325 | 42.58 | 40.00 | 0 | 9125 |
| 903375 | 182 | 1.20 | 1.20 | 330 | 46.79 | 44.00 | 0 | 31025 |
| 47450 | 0 | 1.50 | 2.82 | 335 | — | — | — | — |
| 370475 | 177 | 0.70 | 0.70 | 340 | 55.57 | 47.00 | 0 | 93075 |
| 135050 | 6 | 0.65 | 0.65 | 345 | — | — | — | — |
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.