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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying272.70SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | — | 0.05 | 0 | 27375 |
| 0 | 0 | 44.40 | 43.03 | 230 | 0.03 | 0.10 | 12 | 496400 |
| 169725 | 0 | 40.00 | 33.19 | 240 | 0.25 | 0.25 | 16 | 2704650 |
| 7300 | 0 | 31.05 | 28.41 | 245 | 0.15 | 0.15 | 21 | 198925 |
| 105850 | 9 | 24.30 | 24.30 | 250 | 0.35 | 0.35 | 296 | 1096825 |
| 104025 | 18 | 21.75 | 19.46 | 255 | 0.55 | 0.55 | 105 | 275575 |
| 722700 | 67 | 14.15 | 14.15 | 260 | 1.00 | 1.00 | 798 | 2208250 |
| 996450 | 131 | 10.55 | 10.55 | 265 | 1.80 | 1.80 | 1116 | 1397950 |
| 4186550 | 1119 | 6.70 | 6.70 | 270 | 3.50 | 3.50 | 2362 | 4465775 |
| 3040450 | 3811 | 4.30 | 4.30 | 275 | 5.80 | 5.80 | 2038 | 5504200 |
| 6236025 | 7638 | 2.60 | 2.60 | 280 | 8.95 | 8.95 | 1235 | 3328800 |
| 3237550 | 2826 | 1.55 | 1.55 | 285 | 13.35 | 13.35 | 128 | 1549425 |
| 5913000 | 5000 | 0.90 | 0.90 | 290 | 16.25 | 16.25 | 168 | 3817900 |
| 1262900 | 913 | 0.55 | 0.55 | 295 | 23.10 | 18.50 | 23 | 209875 |
| 6141125 | 1275 | 0.35 | 0.35 | 300 | 27.62 | 26.00 | 25 | 1491025 |
| 766500 | 77 | 0.20 | 0.20 | 305 | 32.31 | 30.60 | 0 | 18250 |
| 1120550 | 232 | 0.20 | 0.20 | 310 | 37.12 | 32.60 | 0 | 94900 |
| 1188075 | 42 | 0.15 | 0.12 | 315 | 42.01 | 34.75 | 0 | 25550 |
| 1080400 | 65 | 0.10 | 0.10 | 320 | 46.95 | 43.00 | 0 | 47450 |
| 114975 | 2 | 0.15 | 0.03 | 325 | 51.91 | 47.10 | 0 | 12775 |
| 916150 | 91 | 0.10 | 0.10 | 330 | 56.89 | 47.20 | 0 | 34675 |
| 21900 | 0 | 0.15 | 0.01 | 335 | — | — | — | — |
| 301125 | 18 | 0.05 | — | 340 | 66.86 | 62.35 | 0 | 51100 |
| 98550 | 0 | 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.