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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying245.81JIOFIN · archived level
Strikes39Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 195 | 0.05 | 0.05 | 5 | 131600 |
| 216200 | 13 | 46.30 | 46.04 | 200 | 0.05 | 0.05 | 105 | 444150 |
| — | — | — | — | 203 | — | 0.15 | 0 | 4700 |
| — | — | — | — | 205 | — | 0.10 | 0 | 49350 |
| 136300 | 0 | 37.55 | 36.06 | 210 | 0.05 | 0.05 | 12 | 714400 |
| 7050 | 0 | 39.89 | 33.56 | 213 | — | — | — | — |
| 2350 | 0 | 33.50 | 31.07 | 215 | 0.01 | 0.10 | 38 | 263200 |
| — | — | — | — | 218 | 0.03 | 0.10 | 0 | 110450 |
| 385400 | 0 | 27.00 | 26.12 | 220 | 0.15 | 0.15 | 136 | 2133800 |
| 11750 | 0 | 41.00 | 23.67 | 223 | 0.10 | 0.15 | 2 | 89300 |
| 399500 | 0 | 24.80 | 21.25 | 225 | 0.20 | 0.20 | 33 | 1160900 |
| 58750 | 0 | 32.30 | 18.87 | 228 | 0.30 | 0.30 | 2 | 251450 |
| 2291250 | 31 | 15.40 | 15.40 | 230 | 0.35 | 0.35 | 204 | 4427400 |
| 338400 | 0 | 17.70 | 14.35 | 233 | 0.55 | 0.55 | 50 | 411250 |
| 3282950 | 46 | 10.80 | 10.80 | 235 | 0.80 | 0.80 | 641 | 5656450 |
| 528750 | 6 | 10.20 | 10.29 | 238 | 1.20 | 1.20 | 430 | 1041050 |
| 3663650 | 963 | 7.00 | 7.00 | 240 | 1.80 | 1.80 | 1736 | 5710500 |
| 676800 | 141 | 5.60 | 5.60 | 243 | 2.70 | 2.70 | 597 | 1137400 |
| 3358150 | 2642 | 4.15 | 4.15 | 245 | 3.80 | 3.80 | 2551 | 5964300 |
| 2552100 | 2567 | 3.10 | 3.10 | 248 | 5.25 | 5.25 | 1322 | 1586250 |
| 17834150 | 10874 | 2.45 | 2.45 | 250 | 7.05 | 7.05 | 1825 | 7379000 |
| 2545050 | 1499 | 1.80 | 1.80 | 253 | 8.75 | 8.75 | 328 | 1031650 |
| 7802000 | 5152 | 1.35 | 1.35 | 255 | 11.05 | 11.05 | 322 | 2815300 |
| 5120650 | 2785 | 1.05 | 1.05 | 258 | 13.40 | 13.40 | 59 | 1851800 |
| 25431700 | 9506 | 0.85 | 0.85 | 260 | 15.05 | 15.05 | 192 | 5548350 |
| 5024300 | 2251 | 0.65 | 0.65 | 263 | 17.30 | 17.30 | 8 | 937650 |
| 8448250 | 2350 | 0.50 | 0.50 | 265 | 19.55 | 19.55 | 52 | 1381800 |
| 2169050 | 1897 | 0.45 | 0.45 | 268 | 21.64 | 18.70 | 0 | 777850 |
| 14953050 | 5801 | 0.35 | 0.35 | 270 | 24.04 | 24.00 | 61 | 2239550 |
| 846000 | 270 | 0.30 | 0.30 | 273 | 26.48 | 27.30 | 1 | 197400 |
| 6218100 | 911 | 0.25 | 0.25 | 275 | 28.93 | 28.75 | 14 | 232650 |
| 380700 | 84 | 0.25 | 0.25 | 278 | 31.40 | 40.99 | 0 | 0 |
| 9263700 | 1498 | 0.20 | 0.20 | 280 | 34.70 | 34.70 | 41 | 4175950 |
| 641550 | 61 | 0.15 | 0.15 | 283 | 36.37 | 30.90 | 0 | 665050 |
| 3440400 | 642 | 0.15 | 0.15 | 285 | 38.87 | 35.25 | 0 | 65800 |
| 256150 | 66 | 0.15 | 0.15 | 288 | 41.36 | 49.89 | 0 | 0 |
| 2970400 | 1045 | 0.10 | 0.10 | 290 | 43.86 | 41.50 | 0 | 204450 |
| 829550 | 327 | 0.15 | 0.15 | 295 | 48.85 | 30.00 | 0 | 23500 |
| 2479250 | 536 | 0.10 | 0.10 | 300 | 53.84 | 54.00 | 0 | 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.