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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying249.75JIOFIN · archived level
Strikes39Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 195 | — | 0.10 | 0 | 141000 |
| 195050 | 13 | 49.45 | 50.02 | 200 | — | 0.10 | 8 | 542850 |
| — | — | — | — | 203 | — | 0.15 | 0 | 4700 |
| — | — | — | — | 205 | — | 0.10 | 1 | 49350 |
| 136300 | 3 | 37.55 | 40.03 | 210 | 0.10 | 0.10 | 50 | 697950 |
| 7050 | 0 | 39.89 | 37.54 | 213 | — | — | — | — |
| 2350 | 0 | 33.50 | 35.04 | 215 | 0.01 | 0.15 | 22 | 282000 |
| — | — | — | — | 218 | 0.02 | 0.10 | 0 | 110450 |
| 385400 | 4 | 27.00 | 30.08 | 220 | 0.15 | 0.15 | 172 | 2143200 |
| 11750 | 0 | 41.00 | 27.61 | 223 | 0.07 | 0.25 | 0 | 89300 |
| 399500 | 11 | 24.80 | 25.17 | 225 | 0.25 | 0.25 | 103 | 1177350 |
| 58750 | 0 | 32.30 | 22.75 | 228 | 0.20 | 0.30 | 6 | 253800 |
| 2333550 | 80 | 19.80 | 20.38 | 230 | 0.30 | 0.30 | 472 | 4512000 |
| 338400 | 65 | 17.70 | 18.08 | 233 | 0.52 | 0.40 | 71 | 408900 |
| 3308800 | 171 | 15.05 | 15.05 | 235 | 0.55 | 0.55 | 615 | 5510750 |
| 531100 | 25 | 12.70 | 13.74 | 238 | 0.80 | 0.80 | 514 | 1128000 |
| 4617750 | 645 | 10.70 | 10.70 | 240 | 1.10 | 1.10 | 1668 | 6126450 |
| 665050 | 180 | 8.75 | 8.75 | 243 | 1.60 | 1.60 | 571 | 1022250 |
| 1835350 | 2483 | 7.00 | 7.00 | 245 | 2.35 | 2.35 | 2237 | 5757500 |
| 1583900 | 1911 | 5.50 | 5.50 | 248 | 3.40 | 3.40 | 1321 | 1508700 |
| 14711000 | 8846 | 4.25 | 4.25 | 250 | 4.65 | 4.65 | 2462 | 7388400 |
| 2345300 | 2294 | 3.25 | 3.25 | 253 | 6.25 | 6.25 | 260 | 1144450 |
| 9390600 | 6590 | 2.60 | 2.60 | 255 | 8.05 | 8.05 | 483 | 2897550 |
| 4345150 | 2224 | 2.05 | 2.05 | 258 | 9.90 | 9.90 | 181 | 1922300 |
| 27370450 | 9404 | 1.65 | 1.65 | 260 | 12.00 | 12.00 | 502 | 5698750 |
| 3120800 | 1072 | 1.30 | 1.30 | 263 | 14.20 | 14.20 | 65 | 942350 |
| 8784300 | 2840 | 1.00 | 1.00 | 265 | 15.89 | 17.25 | 33 | 1468750 |
| 4328700 | 627 | 0.85 | 0.85 | 268 | 18.70 | 18.70 | 204 | 777850 |
| 16062250 | 6957 | 0.70 | 0.70 | 270 | 20.37 | 20.85 | 96 | 2357050 |
| 660350 | 138 | 0.60 | 0.60 | 273 | 22.71 | 24.50 | 0 | 197400 |
| 6547100 | 1926 | 0.45 | 0.45 | 275 | 25.10 | 28.85 | 21 | 225600 |
| 437100 | 131 | 0.40 | 0.40 | 278 | 27.52 | 40.99 | 0 | 0 |
| 9197900 | 3460 | 0.35 | 0.35 | 280 | 29.97 | 30.60 | 16 | 4227650 |
| 643900 | 52 | 0.25 | 0.25 | 283 | 32.43 | 30.90 | 0 | 665050 |
| 3649550 | 1382 | 0.25 | 0.25 | 285 | 34.91 | 35.25 | 1 | 65800 |
| 216200 | 8 | 0.20 | 0.20 | 288 | 37.39 | 49.89 | 0 | 0 |
| 3398100 | 1457 | 0.20 | 0.20 | 290 | 39.88 | 41.50 | 1 | 204450 |
| 1050450 | 415 | 0.15 | 0.15 | 295 | 44.86 | 30.00 | 0 | 23500 |
| 2749500 | 286 | 0.15 | — | 300 | 49.85 | 54.00 | 10 | 368950 |
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.