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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying256.00JIOFIN · archived level
Strikes39Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 195 | — | 0.10 | 1 | 138650 |
| 169200 | 0 | 64.20 | 56.43 | 200 | 0.10 | 0.10 | 37 | 533450 |
| — | — | — | — | 203 | — | 0.15 | 1 | 4700 |
| — | — | — | — | 205 | — | 0.20 | 0 | 42300 |
| 129250 | 0 | 45.70 | 46.46 | 210 | 0.10 | 0.10 | 18 | 721450 |
| 7050 | 0 | 39.89 | 43.97 | 213 | — | — | — | — |
| 2350 | 0 | 33.50 | 41.49 | 215 | 0.10 | 0.10 | 9 | 286700 |
| — | — | — | — | 218 | 0.04 | 0.20 | 44 | 129250 |
| 380700 | 1 | 33.00 | 36.55 | 220 | 0.25 | 0.25 | 190 | 2091500 |
| 11750 | 0 | 41.00 | 34.09 | 223 | 0.20 | 0.20 | 33 | 103400 |
| 408900 | 0 | 28.50 | 31.66 | 225 | 0.18 | 0.25 | 41 | 1184400 |
| 58750 | 0 | 32.30 | 29.26 | 228 | 0.25 | 0.25 | 9 | 232650 |
| 2425200 | 54 | 26.50 | 26.50 | 230 | 0.45 | 0.45 | 317 | 4192400 |
| 470000 | 0 | 21.25 | 24.57 | 233 | 0.50 | 0.50 | 126 | 462950 |
| 3506200 | 4 | 17.20 | 22.31 | 235 | 0.70 | 0.70 | 359 | 5372100 |
| 521700 | 1 | 19.75 | 19.75 | 238 | 0.80 | 0.80 | 364 | 728500 |
| 6098250 | 470 | 17.30 | 17.30 | 240 | 1.05 | 1.05 | 1816 | 5677600 |
| 679150 | 11 | 14.95 | 14.95 | 243 | 1.40 | 1.40 | 554 | 556950 |
| 1865900 | 466 | 12.75 | 12.75 | 245 | 1.80 | 1.80 | 2310 | 5348600 |
| 775500 | 370 | 10.80 | 10.80 | 248 | 2.45 | 2.45 | 473 | 895350 |
| 8800750 | 4279 | 9.25 | 9.25 | 250 | 3.20 | 3.20 | 2596 | 5130050 |
| 1240800 | 1636 | 7.85 | 7.85 | 253 | 4.25 | 4.25 | 706 | 1120950 |
| 3924500 | 5889 | 6.45 | 6.45 | 255 | 5.35 | 5.35 | 1397 | 2312400 |
| 1426450 | 1076 | 5.40 | 5.40 | 258 | 6.75 | 6.75 | 326 | 1034000 |
| 20130100 | 7555 | 4.40 | 4.40 | 260 | 8.30 | 8.30 | 709 | 4331050 |
| 1198500 | 775 | 3.65 | 3.65 | 263 | 10.00 | 10.00 | 55 | 843650 |
| 6918400 | 3464 | 3.05 | 3.05 | 265 | 11.75 | 11.75 | 111 | 1694350 |
| 3767050 | 2741 | 2.40 | 2.40 | 268 | 13.55 | 13.55 | 12 | 937650 |
| 11782900 | 3931 | 2.10 | 2.10 | 270 | 16.05 | 16.05 | 70 | 2086800 |
| 846000 | 645 | 1.75 | 1.75 | 273 | 17.80 | 18.25 | 0 | 213850 |
| 5903200 | 3369 | 1.45 | 1.45 | 275 | 19.89 | 22.35 | 19 | 270250 |
| 474700 | 98 | 1.25 | 1.25 | 278 | 22.05 | 40.99 | 0 | 0 |
| 7957100 | 2003 | 1.10 | 1.10 | 280 | 25.05 | 25.05 | 15 | 4262900 |
| 728500 | 60 | 0.75 | 0.67 | 283 | 26.56 | 28.35 | 2 | 660350 |
| 2624950 | 897 | 0.75 | 0.75 | 285 | 28.89 | 24.10 | 0 | 65800 |
| 164500 | 26 | 0.60 | 0.60 | 288 | 31.26 | 49.89 | 0 | 0 |
| 2573250 | 784 | 0.50 | 0.50 | 290 | 33.65 | 34.70 | 0 | 204450 |
| 714400 | 256 | 0.40 | 0.40 | 295 | 38.51 | 30.00 | 0 | 23500 |
| 1607400 | 376 | 0.25 | 0.25 | 300 | 43.43 | 45.20 | 2 | 392450 |
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.