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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying275.70SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | 0.01 | 0.10 | 0 | 38325 |
| 5475 | 0 | 53.00 | 47.01 | 230 | 0.30 | 0.30 | 110 | 691675 |
| 184325 | 3 | 39.90 | 37.83 | 240 | 0.55 | 0.55 | 612 | 2991175 |
| 0 | 0 | 35.59 | 33.48 | 245 | 0.80 | 0.80 | 118 | 229950 |
| 164250 | 31 | 30.40 | 29.34 | 250 | 1.20 | 1.20 | 623 | 1315825 |
| 100375 | 4 | 24.70 | 25.46 | 255 | 1.80 | 1.80 | 238 | 598600 |
| 804825 | 58 | 20.10 | 21.84 | 260 | 2.60 | 2.60 | 1584 | 2377975 |
| 947175 | 66 | 16.75 | 16.75 | 265 | 3.70 | 3.70 | 1115 | 1166175 |
| 3724825 | 1114 | 12.95 | 12.95 | 270 | 5.30 | 5.30 | 3369 | 3618975 |
| 1408900 | 1634 | 10.00 | 10.00 | 275 | 7.25 | 7.25 | 4314 | 2941900 |
| 4208450 | 4703 | 7.65 | 7.65 | 280 | 9.80 | 9.80 | 1606 | 3051400 |
| 1903475 | 3538 | 5.70 | 5.70 | 285 | 12.80 | 12.80 | 317 | 1533000 |
| 7037200 | 7151 | 4.15 | 4.15 | 290 | 16.30 | 16.30 | 415 | 3171850 |
| 1040250 | 1015 | 3.05 | 3.05 | 295 | 23.74 | 20.75 | 47 | 222650 |
| 5787075 | 4257 | 2.20 | 2.20 | 300 | 24.15 | 24.15 | 74 | 1567675 |
| 704450 | 253 | 1.60 | 1.60 | 305 | 31.57 | 39.55 | 0 | 18250 |
| 1478250 | 525 | 1.20 | 1.20 | 310 | 34.00 | 34.00 | 44 | 67525 |
| 1131500 | 237 | 0.85 | 0.85 | 315 | 40.15 | 37.60 | 2 | 25550 |
| 2023925 | 986 | 0.65 | 0.65 | 320 | 44.65 | 41.35 | 0 | 51100 |
| 220825 | 46 | 0.50 | 1.05 | 325 | 49.27 | 47.10 | 1 | 12775 |
| 1171650 | 119 | 0.40 | 0.40 | 330 | 53.97 | 47.20 | 0 | 34675 |
| 49275 | 8 | 0.30 | 0.56 | 335 | — | — | — | — |
| 333975 | 58 | 0.25 | 0.25 | 340 | 63.57 | 62.50 | 9 | 56575 |
| 91250 | 0 | 0.30 | 0.29 | 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.