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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying278.50SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 23 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 | 48.73 | 230 | — | 0.05 | 45 | 459900 |
| 160600 | 8 | 42.35 | 38.76 | 240 | 0.02 | 0.10 | 116 | 2429075 |
| 7300 | 2 | 37.80 | 33.81 | 245 | 0.07 | 0.10 | 17 | 177025 |
| 65700 | 26 | 30.30 | 28.93 | 250 | 0.10 | 0.10 | 136 | 899725 |
| 91250 | 0 | 28.00 | 24.18 | 255 | 0.20 | 0.20 | 67 | 184325 |
| 594950 | 82 | 18.05 | 18.05 | 260 | 0.35 | 0.35 | 270 | 2065900 |
| 974550 | 0 | 20.95 | 15.45 | 265 | 0.65 | 0.65 | 357 | 1231875 |
| 3582475 | 615 | 9.50 | 9.50 | 270 | 1.35 | 1.35 | 2425 | 3243025 |
| 2171750 | 1043 | 5.95 | 5.95 | 275 | 2.70 | 2.70 | 3513 | 5816275 |
| 5787075 | 6727 | 3.40 | 3.40 | 280 | 5.25 | 5.25 | 6356 | 4606300 |
| 4319775 | 7215 | 1.90 | 1.90 | 285 | 8.60 | 8.60 | 1910 | 1503800 |
| 6989750 | 12494 | 1.00 | 1.00 | 290 | 13.05 | 13.05 | 605 | 3794175 |
| 1779375 | 2440 | 0.60 | 0.60 | 295 | 17.70 | 16.05 | 125 | 104025 |
| 5135550 | 4400 | 0.40 | 0.40 | 300 | 21.55 | 21.55 | 148 | 1428975 |
| 1022000 | 553 | 0.25 | 0.25 | 305 | 26.66 | 30.60 | 0 | 18250 |
| 1087700 | 317 | 0.10 | 0.10 | 310 | 31.43 | 29.50 | 5 | 82125 |
| 1085875 | 231 | 0.10 | 0.10 | 315 | 36.31 | 34.75 | 0 | 25550 |
| 843150 | 63 | 0.10 | 0.10 | 320 | 41.24 | 43.00 | 0 | 47450 |
| 87600 | 30 | 0.10 | 0.10 | 325 | 46.21 | 43.50 | 1 | 12775 |
| 886950 | 56 | 0.10 | 0.10 | 330 | 51.19 | 47.20 | 0 | 34675 |
| 16425 | 4 | 0.10 | — | 335 | — | — | — | — |
| 244550 | 29 | 0.05 | 0.05 | 340 | 61.17 | 59.00 | 3 | 41975 |
| 96725 | 7 | 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.