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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying249.08JIOFIN · archived level
Strikes39Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 195 | — | 0.10 | 3 | 141000 |
| 202100 | 9 | 51.25 | 49.45 | 200 | — | 0.10 | 82 | 554600 |
| — | — | — | — | 203 | — | 0.15 | 0 | 4700 |
| — | — | — | — | 205 | — | 0.10 | 4 | 49350 |
| 129250 | 0 | 45.70 | 39.48 | 210 | 0.15 | 0.15 | 15 | 721450 |
| 7050 | 0 | 39.89 | 36.99 | 213 | — | — | — | — |
| 2350 | 0 | 33.50 | 34.52 | 215 | 0.10 | 0.10 | 4 | 279650 |
| — | — | — | — | 218 | 0.08 | 0.10 | 13 | 110450 |
| 383050 | 13 | 28.85 | 28.85 | 220 | 0.25 | 0.25 | 160 | 2044500 |
| 11750 | 0 | 41.00 | 27.19 | 223 | 0.25 | 0.25 | 5 | 89300 |
| 408900 | 0 | 28.50 | 24.81 | 225 | 0.35 | 0.35 | 60 | 1196150 |
| 58750 | 0 | 32.30 | 22.47 | 228 | 0.35 | 0.35 | 15 | 256150 |
| 2373500 | 164 | 19.80 | 19.80 | 230 | 0.50 | 0.50 | 577 | 4251150 |
| 446500 | 10 | 18.00 | 18.01 | 233 | 0.65 | 0.65 | 58 | 404200 |
| 3466250 | 46 | 14.95 | 14.95 | 235 | 0.85 | 0.85 | 379 | 5637650 |
| 517000 | 3 | 13.45 | 13.45 | 238 | 1.05 | 1.05 | 553 | 1055150 |
| 4864500 | 955 | 10.70 | 10.70 | 240 | 1.60 | 1.60 | 2213 | 6328550 |
| 690900 | 30 | 8.55 | 8.55 | 243 | 2.35 | 2.35 | 688 | 1024600 |
| 1541600 | 891 | 7.30 | 7.30 | 245 | 3.10 | 3.10 | 2419 | 5503700 |
| 1175000 | 516 | 5.95 | 5.95 | 248 | 4.35 | 4.35 | 947 | 1057500 |
| 14753300 | 7188 | 4.80 | 4.80 | 250 | 5.55 | 5.55 | 4018 | 7693900 |
| 2730700 | 3039 | 3.85 | 3.85 | 253 | 7.15 | 7.15 | 1071 | 1210250 |
| 8126300 | 5678 | 3.00 | 3.00 | 255 | 8.90 | 8.90 | 1487 | 3066750 |
| 4707050 | 2568 | 2.45 | 2.45 | 258 | 10.65 | 10.65 | 352 | 2103250 |
| 27504400 | 11821 | 1.95 | 1.95 | 260 | 12.80 | 12.80 | 623 | 6260400 |
| 3393400 | 2465 | 1.65 | 1.65 | 263 | 14.90 | 14.90 | 138 | 991700 |
| 9082750 | 5667 | 1.35 | 1.35 | 265 | 17.15 | 17.15 | 122 | 1515750 |
| 4293450 | 1472 | 1.10 | 1.10 | 268 | 19.35 | 19.35 | 35 | 775500 |
| 15655700 | 5519 | 0.90 | 0.90 | 270 | 21.65 | 21.65 | 100 | 2486300 |
| 643900 | 310 | 0.80 | 0.80 | 273 | 24.50 | 24.50 | 7 | 197400 |
| 6401400 | 2535 | 0.65 | 0.65 | 275 | 25.86 | 25.05 | 1 | 267900 |
| 519350 | 304 | 0.60 | 0.60 | 278 | 28.23 | 40.99 | 0 | 0 |
| 9216700 | 3264 | 0.45 | 0.45 | 280 | 31.65 | 31.65 | 25 | 4241750 |
| 695600 | 201 | 0.45 | 0.45 | 283 | 33.06 | 30.90 | 1 | 665050 |
| 3609600 | 1132 | 0.40 | 0.40 | 285 | 35.51 | 29.05 | 0 | 65800 |
| 232650 | 32 | 0.30 | 0.30 | 288 | 37.97 | 49.89 | 0 | 0 |
| 3475650 | 1413 | 0.25 | 0.25 | 290 | 40.44 | 38.25 | 1 | 204450 |
| 1099800 | 387 | 0.20 | 0.20 | 295 | 45.40 | 30.00 | 0 | 23500 |
| 2758900 | 1287 | 0.20 | 0.20 | 300 | 50.38 | 45.20 | 0 | 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.