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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying278.20SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | — | 0.05 | 4 | 29200 |
| 5475 | 0 | 53.00 | 49.15 | 230 | 0.20 | 0.20 | 31 | 494575 |
| 184325 | 0 | 39.90 | 39.69 | 240 | 0.35 | 0.35 | 89 | 2899925 |
| 0 | 0 | 35.59 | 35.17 | 245 | 1.26 | 0.55 | 6 | 215350 |
| 135050 | 22 | 30.10 | 30.10 | 250 | 0.75 | 0.75 | 418 | 1105950 |
| 102200 | 0 | 27.65 | 26.73 | 255 | 1.05 | 1.05 | 121 | 377775 |
| 813950 | 14 | 23.45 | 22.90 | 260 | 1.60 | 1.60 | 661 | 2721075 |
| 943525 | 29 | 16.95 | 16.95 | 265 | 2.55 | 2.55 | 470 | 990975 |
| 3564225 | 476 | 13.50 | 13.50 | 270 | 3.65 | 3.65 | 1606 | 3847100 |
| 1618775 | 1342 | 10.05 | 10.05 | 275 | 5.45 | 5.45 | 1244 | 5409300 |
| 4237650 | 3843 | 7.50 | 7.50 | 280 | 7.60 | 7.60 | 1326 | 3410925 |
| 2960150 | 2862 | 5.50 | 5.50 | 285 | 10.40 | 10.40 | 619 | 1708200 |
| 7168600 | 3459 | 3.75 | 3.75 | 290 | 13.65 | 13.65 | 86 | 3912800 |
| 1162525 | 1268 | 2.60 | 2.60 | 295 | 21.27 | 17.35 | 0 | 228125 |
| 6093675 | 2662 | 1.85 | 1.85 | 300 | 21.80 | 21.80 | 42 | 1511100 |
| 629625 | 282 | 1.35 | 1.35 | 305 | 29.02 | 39.55 | 0 | 18250 |
| 1501975 | 610 | 1.00 | 1.00 | 310 | 30.50 | 30.50 | 5 | 78475 |
| 1368750 | 110 | 0.70 | 0.70 | 315 | 37.60 | 37.60 | 0 | 25550 |
| 1845075 | 265 | 0.50 | 0.50 | 320 | 42.12 | 41.80 | 9 | 51100 |
| 184325 | 58 | 0.40 | 0.89 | 325 | 46.76 | 47.10 | 0 | 12775 |
| 947175 | 173 | 0.35 | 0.35 | 330 | 51.48 | 47.20 | 0 | 34675 |
| 32850 | 5 | 0.25 | 0.44 | 335 | — | — | — | — |
| 299300 | 22 | 0.25 | 0.25 | 340 | 61.13 | 62.50 | 0 | 56575 |
| 78475 | 0 | 0.20 | 0.21 | 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.