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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying279.00SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | — | 0.05 | 1 | 36500 |
| 5475 | 0 | 53.00 | 50.01 | 230 | 0.20 | 0.20 | 35 | 520125 |
| 184325 | 0 | 39.90 | 40.58 | 240 | 0.40 | 0.40 | 88 | 2969275 |
| 0 | 0 | 35.59 | 36.07 | 245 | 1.33 | 0.55 | 20 | 217175 |
| 158775 | 8 | 32.45 | 31.74 | 250 | 0.80 | 0.80 | 179 | 1009225 |
| 102200 | 3 | 27.65 | 27.64 | 255 | 1.20 | 1.20 | 35 | 397850 |
| 821250 | 16 | 22.90 | 22.90 | 260 | 1.75 | 1.75 | 349 | 2715600 |
| 941700 | 26 | 18.60 | 18.60 | 265 | 2.55 | 2.55 | 313 | 1042075 |
| 3624450 | 536 | 14.65 | 14.65 | 270 | 3.80 | 3.80 | 1298 | 3589775 |
| 1388825 | 268 | 11.40 | 11.40 | 275 | 5.50 | 5.50 | 1295 | 5308925 |
| 3967550 | 2399 | 8.50 | 8.50 | 280 | 7.60 | 7.60 | 1673 | 3518600 |
| 2465575 | 3386 | 6.30 | 6.30 | 285 | 10.40 | 10.40 | 560 | 1828650 |
| 6947775 | 3549 | 4.55 | 4.55 | 290 | 13.60 | 13.60 | 252 | 3932875 |
| 1080400 | 1357 | 3.30 | 3.30 | 295 | 17.35 | 17.35 | 4 | 228125 |
| 5558950 | 3198 | 2.35 | 2.35 | 300 | 24.69 | 21.30 | 67 | 1505625 |
| 647875 | 292 | 1.70 | 1.70 | 305 | 28.60 | 39.55 | 0 | 18250 |
| 1465475 | 513 | 1.25 | 1.25 | 310 | 32.74 | 27.80 | 2 | 80300 |
| 1308525 | 276 | 0.90 | 0.90 | 315 | 37.05 | 37.60 | 0 | 25550 |
| 1969175 | 383 | 0.70 | 0.70 | 320 | 41.51 | 37.00 | 1 | 47450 |
| 222650 | 101 | 0.55 | 0.55 | 325 | 46.10 | 47.10 | 0 | 12775 |
| 1169825 | 35 | 0.50 | 0.50 | 330 | 50.78 | 47.20 | 0 | 34675 |
| 40150 | 6 | 0.30 | 0.56 | 335 | — | — | — | — |
| 302950 | 62 | 0.30 | 0.30 | 340 | 60.37 | 62.50 | 0 | 56575 |
| 78475 | 10 | 0.20 | 0.28 | 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.