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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying282.76SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | — | 0.05 | 4 | 38325 |
| 5475 | 0 | 53.00 | 53.76 | 230 | 0.20 | 0.20 | 192 | 552975 |
| 184325 | 0 | 39.90 | 44.25 | 240 | 0.40 | 0.40 | 264 | 2958325 |
| 0 | 0 | 35.59 | 39.67 | 245 | 0.55 | 0.55 | 151 | 220825 |
| 160600 | 28 | 35.00 | 35.25 | 250 | 0.75 | 0.75 | 983 | 1031125 |
| 104025 | 18 | 30.30 | 30.30 | 255 | 1.05 | 1.05 | 498 | 386900 |
| 803000 | 25 | 26.25 | 27.03 | 260 | 1.55 | 1.55 | 1633 | 2863425 |
| 947175 | 115 | 22.05 | 22.05 | 265 | 2.20 | 2.20 | 1100 | 1131500 |
| 3803300 | 1524 | 18.00 | 18.00 | 270 | 3.15 | 3.15 | 3393 | 3549625 |
| 1419850 | 2806 | 14.55 | 14.55 | 275 | 4.55 | 4.55 | 5022 | 5263300 |
| 3978500 | 7075 | 11.40 | 11.40 | 280 | 6.45 | 6.45 | 5246 | 3679200 |
| 2330525 | 5064 | 8.80 | 8.80 | 285 | 8.75 | 8.75 | 2089 | 1810400 |
| 6856525 | 8227 | 6.65 | 6.65 | 290 | 11.55 | 11.55 | 1325 | 3856225 |
| 855925 | 1984 | 5.05 | 5.05 | 295 | 14.90 | 14.90 | 79 | 229950 |
| 5540700 | 7056 | 3.70 | 3.70 | 300 | 18.60 | 18.60 | 164 | 1481900 |
| 697150 | 689 | 2.75 | 2.75 | 305 | 25.99 | 39.55 | 0 | 18250 |
| 1450875 | 1356 | 2.00 | 2.00 | 310 | 26.70 | 26.70 | 60 | 82125 |
| 1233700 | 423 | 1.45 | 1.45 | 315 | 34.05 | 37.60 | 0 | 25550 |
| 2096925 | 650 | 1.05 | 1.05 | 320 | 35.60 | 35.60 | 7 | 49275 |
| 266450 | 136 | 0.80 | 0.80 | 325 | 42.81 | 47.10 | 0 | 12775 |
| 1175300 | 103 | 0.60 | 0.60 | 330 | 47.38 | 47.20 | 0 | 34675 |
| 45625 | 12 | 0.50 | 0.50 | 335 | — | — | — | — |
| 330325 | 74 | 0.35 | 0.63 | 340 | 56.79 | 62.50 | 0 | 56575 |
| 91250 | 2 | 0.25 | 0.46 | 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.