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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying243.96JIOFIN · archived level
Strikes39Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 195 | — | 0.05 | 0 | 126900 |
| 145700 | 22 | 44.75 | 44.09 | 200 | — | 0.05 | 4 | 404200 |
| — | — | — | — | 203 | — | 0.15 | 0 | 4700 |
| — | — | — | — | 205 | — | 0.05 | 0 | 49350 |
| 129250 | 0 | 35.95 | 34.10 | 210 | — | 0.05 | 5 | 648600 |
| 7050 | 0 | 39.89 | 31.60 | 213 | — | — | — | — |
| 2350 | 0 | 33.50 | 29.10 | 215 | — | 0.05 | 13 | 235000 |
| 0 | 0 | 25.79 | 26.61 | 218 | — | 0.05 | 11 | 98700 |
| 350150 | 12 | 23.95 | 23.95 | 220 | 0.05 | 0.05 | 69 | 1771900 |
| 11750 | 0 | 41.00 | 21.63 | 223 | 0.02 | 0.05 | 4 | 75200 |
| 371300 | 0 | 21.00 | 19.16 | 225 | 0.05 | 0.05 | 52 | 1064550 |
| 58750 | 0 | 32.30 | 16.72 | 228 | 0.11 | 0.05 | 20 | 159800 |
| 2072700 | 39 | 14.05 | 14.05 | 230 | 0.10 | 0.10 | 365 | 4340450 |
| 329000 | 5 | 11.35 | 12.03 | 233 | 0.20 | 0.20 | 55 | 317250 |
| 3191300 | 5 | 9.25 | 9.85 | 235 | 0.30 | 0.30 | 147 | 5017250 |
| 495850 | 26 | 7.00 | 7.00 | 238 | 0.40 | 0.40 | 161 | 827200 |
| 3015050 | 649 | 4.75 | 4.75 | 240 | 0.75 | 0.75 | 1198 | 3924500 |
| 883600 | 479 | 2.95 | 2.95 | 243 | 1.40 | 1.40 | 810 | 1172650 |
| 4669450 | 4313 | 1.60 | 1.60 | 245 | 2.55 | 2.55 | 2041 | 6963050 |
| 2467500 | 1959 | 0.85 | 0.85 | 248 | 4.45 | 4.45 | 435 | 1318350 |
| 13709900 | 5946 | 0.50 | 0.50 | 250 | 6.55 | 6.55 | 820 | 5835050 |
| 1595650 | 957 | 0.30 | 0.30 | 253 | 8.75 | 8.75 | 116 | 517000 |
| 4575450 | 3656 | 0.20 | 0.20 | 255 | 11.10 | 11.10 | 551 | 1969300 |
| 3109050 | 1383 | 0.15 | 0.15 | 258 | 13.50 | 13.50 | 52 | 1581550 |
| 17453450 | 6567 | 0.15 | 0.15 | 260 | 16.20 | 16.20 | 225 | 4594250 |
| 3259450 | 2266 | 0.10 | 0.10 | 263 | 19.20 | 19.20 | 17 | 902400 |
| 6352050 | 1566 | 0.10 | 0.10 | 265 | 20.91 | 21.40 | 21 | 1245500 |
| 1727250 | 371 | 0.05 | 0.05 | 268 | 23.39 | 22.20 | 3 | 770800 |
| 11660700 | 1391 | 0.10 | 0.10 | 270 | 26.10 | 26.10 | 83 | 1800100 |
| 721450 | 43 | 0.05 | 0.05 | 273 | 28.36 | 27.30 | 0 | 197400 |
| 2820000 | 1817 | 0.05 | 0.05 | 275 | 31.05 | 31.05 | 14 | 178600 |
| 188000 | 22 | 0.05 | 0.05 | 278 | 33.36 | 40.99 | 0 | 0 |
| 7982950 | 737 | 0.05 | 0.05 | 280 | 36.05 | 36.05 | 233 | 3125500 |
| 528750 | 22 | 0.05 | 0.05 | 283 | 38.35 | 30.90 | 0 | 665050 |
| 3266500 | 390 | 0.05 | — | 285 | 40.85 | 35.25 | 0 | 65800 |
| 133950 | 19 | 0.05 | — | 288 | 43.35 | 49.89 | 0 | 0 |
| 2589700 | 97 | 0.05 | 0.05 | 290 | 46.25 | 46.25 | 13 | 185650 |
| 820150 | 5 | 0.05 | — | 295 | 50.84 | 30.00 | 0 | 23500 |
| 2237200 | 50 | 0.05 | 0.05 | 300 | 56.00 | 56.00 | 26 | 291400 |
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.