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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying276.45SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | 0.01 | 0.10 | 4 | 38325 |
| 5475 | 0 | 53.00 | 47.84 | 230 | 0.35 | 0.35 | 190 | 742775 |
| 184325 | 2 | 40.20 | 38.68 | 240 | 0.75 | 0.75 | 1048 | 3000300 |
| 0 | 0 | 35.59 | 34.34 | 245 | 1.05 | 1.05 | 265 | 208050 |
| 162425 | 7 | 31.00 | 30.21 | 250 | 1.55 | 1.55 | 840 | 1330425 |
| 96725 | 7 | 25.95 | 26.31 | 255 | 2.15 | 2.15 | 398 | 669775 |
| 788400 | 104 | 21.80 | 21.80 | 260 | 3.15 | 3.15 | 1627 | 2927300 |
| 961775 | 103 | 18.05 | 18.05 | 265 | 4.20 | 4.20 | 1426 | 1153400 |
| 3816075 | 870 | 14.50 | 14.50 | 270 | 5.90 | 5.90 | 2279 | 3786875 |
| 1308525 | 1863 | 11.45 | 11.45 | 275 | 7.80 | 7.80 | 2030 | 1239175 |
| 4345325 | 5727 | 9.00 | 9.00 | 280 | 10.35 | 10.35 | 2430 | 3086075 |
| 2002025 | 3187 | 6.95 | 6.95 | 285 | 13.10 | 13.10 | 506 | 1533000 |
| 5106350 | 4543 | 5.30 | 5.30 | 290 | 16.55 | 16.55 | 326 | 3202875 |
| 1053025 | 1593 | 3.95 | 3.95 | 295 | 23.46 | 21.05 | 2 | 206225 |
| 5982350 | 4670 | 2.90 | 2.90 | 300 | 24.50 | 24.50 | 83 | 1534825 |
| 684375 | 649 | 2.15 | 2.15 | 305 | 31.16 | 39.55 | 0 | 18250 |
| 1377875 | 768 | 1.60 | 1.60 | 310 | 33.35 | 33.35 | 22 | 69350 |
| 1149750 | 246 | 1.20 | 1.20 | 315 | 39.62 | 36.00 | 0 | 25550 |
| 1803100 | 1229 | 0.90 | 0.90 | 320 | 44.08 | 41.35 | 0 | 51100 |
| 222650 | 145 | 0.70 | 0.70 | 325 | 46.50 | 46.50 | 7 | 12775 |
| 1160700 | 209 | 0.60 | 0.60 | 330 | 53.31 | 47.20 | 0 | 34675 |
| 54750 | 7 | 0.80 | 0.80 | 335 | — | — | — | — |
| 348575 | 65 | 0.35 | 0.35 | 340 | 62.84 | 60.50 | 1 | 63875 |
| 91250 | 5 | 0.30 | 0.36 | 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.