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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying284.06SWIGGY · archived level
Strikes24Published for this date and expiry
SWIGGY option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 200 | — | 0.05 | 7 | 27375 |
| 0 | 0 | 44.40 | 54.32 | 230 | — | 0.05 | 17 | 483625 |
| 169725 | 0 | 40.00 | 44.35 | 240 | 0.02 | 0.10 | 240 | 2520325 |
| 9125 | 2 | 41.40 | 41.40 | 245 | 0.15 | 0.15 | 10 | 182500 |
| 104025 | 5 | 34.50 | 34.47 | 250 | 0.10 | 0.10 | 194 | 1069450 |
| 91250 | 7 | 28.00 | 29.64 | 255 | 0.20 | 0.20 | 81 | 220825 |
| 662475 | 78 | 25.95 | 25.95 | 260 | 0.30 | 0.30 | 727 | 2184525 |
| 974550 | 117 | 20.95 | 20.95 | 265 | 0.40 | 0.40 | 955 | 1220925 |
| 3885425 | 1136 | 15.75 | 15.75 | 270 | 0.75 | 0.75 | 5190 | 3985800 |
| 2135250 | 3482 | 11.45 | 11.45 | 275 | 1.30 | 1.30 | 4461 | 5737800 |
| 4717625 | 15295 | 7.65 | 7.65 | 280 | 2.50 | 2.50 | 5258 | 5047950 |
| 3027675 | 7608 | 4.80 | 4.80 | 285 | 4.60 | 4.60 | 991 | 1779375 |
| 6037100 | 9181 | 2.75 | 2.75 | 290 | 7.40 | 7.40 | 453 | 3779575 |
| 1346850 | 2412 | 1.55 | 1.55 | 295 | 11.60 | 11.60 | 46 | 182500 |
| 5829050 | 2831 | 0.95 | 0.95 | 300 | 15.45 | 15.45 | 94 | 1458175 |
| 1191725 | 668 | 0.55 | 0.55 | 305 | 21.85 | 30.60 | 0 | 18250 |
| 1158875 | 367 | 0.30 | 0.30 | 310 | 24.25 | 24.25 | 16 | 83950 |
| 1053025 | 201 | 0.20 | 0.20 | 315 | 31.00 | 34.75 | 0 | 25550 |
| 877825 | 160 | 0.15 | 0.15 | 320 | 35.81 | 43.00 | 0 | 47450 |
| 109500 | 19 | 0.10 | 0.12 | 325 | 40.69 | 47.10 | 0 | 12775 |
| 870525 | 96 | 0.15 | 0.15 | 330 | 45.62 | 47.20 | 0 | 34675 |
| 21900 | 0 | 0.15 | 0.03 | 335 | — | — | — | — |
| 275575 | 27 | 0.05 | 0.01 | 340 | 55.57 | 61.00 | 2 | 47450 |
| 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.