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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying270.50SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 16 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 | 0 | 44.40 | 41.22 | 230 | 0.10 | 0.10 | 40 | 490925 |
| 184325 | 0 | 39.90 | 31.79 | 240 | 0.50 | 0.50 | 48 | 2814150 |
| 0 | 0 | 35.59 | 27.33 | 245 | 0.70 | 0.70 | 29 | 191625 |
| 105850 | 19 | 23.40 | 23.40 | 250 | 0.95 | 0.95 | 375 | 1191725 |
| 100375 | 0 | 26.75 | 19.21 | 255 | 1.50 | 1.50 | 187 | 458075 |
| 748250 | 54 | 14.65 | 14.65 | 260 | 2.35 | 2.35 | 851 | 2321400 |
| 980025 | 109 | 11.05 | 11.05 | 265 | 3.60 | 3.60 | 626 | 1047550 |
| 3850750 | 1458 | 7.80 | 7.80 | 270 | 5.50 | 5.50 | 1713 | 4341675 |
| 2082325 | 2399 | 5.40 | 5.40 | 275 | 8.10 | 8.10 | 901 | 5480475 |
| 5703125 | 4218 | 3.65 | 3.65 | 280 | 11.30 | 11.30 | 897 | 3319675 |
| 2472875 | 1550 | 2.40 | 2.40 | 285 | 15.20 | 15.20 | 91 | 1567675 |
| 7383950 | 2127 | 1.60 | 1.60 | 290 | 21.87 | 20.50 | 65 | 3894550 |
| 1162525 | 712 | 1.15 | 1.15 | 295 | 25.97 | 24.30 | 14 | 222650 |
| 6263400 | 1714 | 0.80 | 0.80 | 300 | 27.90 | 27.90 | 34 | 1496500 |
| 715400 | 299 | 0.55 | 0.55 | 305 | 34.83 | 27.20 | 0 | 18250 |
| 1290275 | 537 | 0.40 | 0.40 | 310 | 39.49 | 33.00 | 0 | 80300 |
| 1219100 | 124 | 0.30 | 0.30 | 315 | 44.25 | 37.60 | 0 | 25550 |
| 1441750 | 306 | 0.25 | 0.25 | 320 | 49.09 | 42.80 | 0 | 47450 |
| 173375 | 2 | 0.25 | 0.16 | 325 | 53.98 | 47.10 | 0 | 12775 |
| 928925 | 37 | 0.25 | 0.25 | 330 | 58.90 | 47.20 | 0 | 34675 |
| 23725 | 11 | 0.25 | 0.25 | 335 | — | — | — | — |
| 304775 | 29 | 0.20 | 0.20 | 340 | 68.82 | 62.50 | 0 | 56575 |
| 76650 | 4 | 0.10 | 0.10 | 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.