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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying273.05SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | — | 0.05 | 1 | 27375 |
| 0 | 0 | 44.40 | 43.56 | 230 | 0.10 | 0.10 | 9 | 479975 |
| 169725 | 11 | 40.00 | 40.00 | 240 | 0.25 | 0.25 | 29 | 2719250 |
| 7300 | 0 | 31.05 | 29.25 | 245 | 0.76 | 0.20 | 5 | 208050 |
| 113150 | 10 | 26.20 | 26.20 | 250 | 0.35 | 0.35 | 100 | 1076750 |
| 105850 | 11 | 21.20 | 21.20 | 255 | 0.55 | 0.55 | 264 | 284700 |
| 768325 | 121 | 17.20 | 17.20 | 260 | 0.90 | 0.90 | 423 | 2188175 |
| 981850 | 56 | 12.90 | 12.90 | 265 | 1.55 | 1.55 | 645 | 1073100 |
| 3764975 | 439 | 9.80 | 9.80 | 270 | 2.10 | 2.10 | 1391 | 4713975 |
| 1972825 | 1222 | 6.65 | 6.65 | 275 | 4.25 | 4.25 | 1393 | 5487775 |
| 5183000 | 5016 | 4.40 | 4.40 | 280 | 6.75 | 6.75 | 1081 | 3268575 |
| 2857950 | 2128 | 2.90 | 2.90 | 285 | 11.05 | 11.05 | 154 | 1573150 |
| 6066300 | 5667 | 1.60 | 1.60 | 290 | 15.05 | 15.05 | 156 | 3859875 |
| 1157050 | 595 | 0.95 | 0.95 | 295 | 20.60 | 20.60 | 49 | 217175 |
| 6157550 | 954 | 0.55 | 0.55 | 300 | 25.25 | 25.25 | 56 | 1511100 |
| 823075 | 221 | 0.35 | 0.35 | 305 | 30.60 | 30.60 | 5 | 18250 |
| 1253775 | 162 | 0.25 | 0.25 | 310 | 36.95 | 32.60 | 0 | 94900 |
| 1197200 | 75 | 0.20 | 0.20 | 315 | 41.73 | 34.75 | 2 | 25550 |
| 1082225 | 196 | 0.20 | 0.20 | 320 | 46.59 | 43.00 | 0 | 47450 |
| 118625 | 7 | 0.20 | 0.20 | 325 | 51.49 | 47.10 | 0 | 12775 |
| 896075 | 75 | 0.20 | 0.20 | 330 | 56.43 | 47.20 | 0 | 34675 |
| 21900 | 1 | 0.15 | 0.04 | 335 | — | — | — | — |
| 301125 | 19 | 0.10 | 0.02 | 340 | 66.37 | 62.35 | 2 | 51100 |
| 98550 | 0 | 0.10 | 0.01 | 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.