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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying276.50SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 17 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 | 47.04 | 230 | 0.09 | 0.15 | 7 | 479975 |
| 189800 | 12 | 38.25 | 37.32 | 240 | 0.30 | 0.30 | 146 | 2764875 |
| 7300 | 8 | 31.05 | 32.63 | 245 | 0.65 | 0.30 | 183 | 211700 |
| 124100 | 21 | 29.50 | 28.11 | 250 | 0.35 | 0.35 | 524 | 1127850 |
| 105850 | 18 | 22.90 | 23.82 | 255 | 0.55 | 0.55 | 401 | 370475 |
| 678900 | 90 | 18.50 | 18.50 | 260 | 1.05 | 1.05 | 1093 | 2306800 |
| 983675 | 163 | 13.95 | 13.95 | 265 | 1.70 | 1.70 | 1396 | 1200850 |
| 3697450 | 1105 | 10.40 | 10.40 | 270 | 2.75 | 2.75 | 1905 | 4447525 |
| 1806750 | 2532 | 7.10 | 7.10 | 275 | 4.60 | 4.60 | 1513 | 5445800 |
| 5239575 | 4407 | 4.60 | 4.60 | 280 | 7.20 | 7.20 | 959 | 3275875 |
| 2421775 | 1642 | 2.85 | 2.85 | 285 | 10.05 | 10.05 | 38 | 1573150 |
| 7396725 | 2998 | 1.70 | 1.70 | 290 | 13.50 | 13.50 | 113 | 3869000 |
| 1146100 | 741 | 1.05 | 1.05 | 295 | 20.97 | 20.40 | 18 | 209875 |
| 6226900 | 1313 | 0.70 | 0.70 | 300 | 25.04 | 23.80 | 32 | 1485550 |
| 844975 | 455 | 0.50 | 0.50 | 305 | 29.36 | 27.60 | 8 | 9125 |
| 1281150 | 349 | 0.35 | 0.35 | 310 | 33.87 | 32.60 | 28 | 94900 |
| 1208150 | 74 | 0.20 | 0.20 | 315 | 37.15 | 37.15 | 6 | 25550 |
| 1377875 | 126 | 0.15 | 0.15 | 320 | 43.28 | 43.00 | 4 | 47450 |
| 124100 | 75 | 0.20 | 0.20 | 325 | 48.12 | 47.10 | 0 | 12775 |
| 901550 | 46 | 0.20 | 0.15 | 330 | 53.01 | 47.20 | 0 | 34675 |
| 23725 | 0 | 0.25 | 0.09 | 335 | — | — | — | — |
| 302950 | 7 | 0.15 | 0.05 | 340 | 62.89 | 62.95 | 6 | 52925 |
| 98550 | 30 | 0.10 | 0.03 | 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.