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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying275.00SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | — | 0.05 | 0 | 29200 |
| 0 | 3 | 44.40 | 44.40 | 230 | 0.18 | 0.10 | 22 | 494575 |
| 184325 | 0 | 39.90 | 36.15 | 240 | 0.35 | 0.35 | 136 | 2857950 |
| 0 | 0 | 35.59 | 31.57 | 245 | 0.60 | 0.60 | 27 | 211700 |
| 124100 | 8 | 26.45 | 26.45 | 250 | 0.85 | 0.85 | 302 | 1293925 |
| 100375 | 2 | 26.75 | 23.09 | 255 | 1.25 | 1.25 | 101 | 392375 |
| 779275 | 22 | 18.55 | 19.29 | 260 | 2.05 | 2.05 | 671 | 2584200 |
| 932575 | 66 | 14.20 | 14.20 | 265 | 2.95 | 2.95 | 622 | 1040250 |
| 3542325 | 280 | 10.35 | 10.35 | 270 | 4.85 | 4.85 | 1058 | 3768625 |
| 1695425 | 779 | 7.40 | 7.40 | 275 | 6.60 | 6.60 | 971 | 5436675 |
| 4401900 | 3877 | 5.45 | 5.45 | 280 | 9.55 | 9.55 | 1485 | 3524075 |
| 2735675 | 2434 | 3.70 | 3.70 | 285 | 13.10 | 13.10 | 363 | 1613300 |
| 7250725 | 2635 | 2.60 | 2.60 | 290 | 17.15 | 17.15 | 52 | 3900025 |
| 1160700 | 851 | 1.95 | 1.95 | 295 | 22.62 | 17.35 | 0 | 228125 |
| 6305375 | 1548 | 1.30 | 1.30 | 300 | 25.40 | 25.40 | 26 | 1505625 |
| 605900 | 219 | 0.90 | 0.90 | 305 | 30.98 | 27.20 | 1 | 18250 |
| 1509275 | 556 | 0.65 | 0.65 | 310 | 35.46 | 33.00 | 1 | 80300 |
| 1339550 | 205 | 0.45 | 0.45 | 315 | 40.08 | 37.60 | 0 | 25550 |
| 1825000 | 224 | 0.40 | 0.40 | 320 | 42.80 | 42.80 | 6 | 47450 |
| 175200 | 11 | 0.30 | 0.30 | 325 | 49.61 | 47.10 | 0 | 12775 |
| 945350 | 34 | 0.30 | 0.30 | 330 | 54.48 | 47.20 | 0 | 34675 |
| 32850 | 1 | 0.25 | 0.14 | 335 | — | — | — | — |
| 304775 | 33 | 0.15 | 0.15 | 340 | 64.32 | 62.50 | 0 | 56575 |
| 78475 | 0 | 0.20 | 0.05 | 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.