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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying241.01JIOFIN · archived level
Strikes37Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 190 | 0.10 | 0.05 | 6 | 23500 |
| — | — | — | — | 200 | 0.20 | 0.20 | 35 | 279650 |
| 0 | 0 | 38.59 | 37.91 | 205 | 0.65 | 4.00 | 0 | 0 |
| 119850 | 2 | 33.00 | 33.00 | 210 | 0.35 | 0.35 | 62 | 373650 |
| 0 | 0 | 31.25 | 29.02 | 215 | 0.50 | 0.50 | 137 | 451200 |
| 9400 | 0 | 31.80 | 26.93 | 218 | 2.10 | 5.28 | 0 | 0 |
| 272600 | 16 | 24.10 | 24.10 | 220 | 0.85 | 0.85 | 464 | 2119700 |
| 0 | 0 | 23.70 | 22.96 | 223 | 3.10 | 1.00 | 4 | 14100 |
| 28200 | 1 | 21.00 | 21.10 | 225 | 1.35 | 1.35 | 485 | 1466400 |
| 0 | 0 | 20.56 | 19.30 | 228 | 1.70 | 1.70 | 190 | 220900 |
| 1473450 | 166 | 15.15 | 15.15 | 230 | 2.30 | 2.30 | 1998 | 5442600 |
| 4700 | 1 | 14.50 | 15.99 | 233 | 2.75 | 2.75 | 117 | 171550 |
| 1621500 | 63 | 11.55 | 11.55 | 235 | 3.55 | 3.55 | 2008 | 5177050 |
| 131600 | 41 | 9.90 | 9.90 | 238 | 4.25 | 4.25 | 872 | 1464050 |
| 5969000 | 1269 | 8.55 | 8.55 | 240 | 5.40 | 5.40 | 1494 | 7301450 |
| 996400 | 448 | 7.20 | 7.20 | 243 | 6.55 | 6.55 | 600 | 968200 |
| 5442600 | 2115 | 6.05 | 6.05 | 245 | 7.90 | 7.90 | 695 | 4333400 |
| 925900 | 520 | 5.05 | 5.05 | 248 | 9.25 | 9.25 | 178 | 857750 |
| 11583150 | 3187 | 4.20 | 4.20 | 250 | 11.20 | 11.20 | 488 | 6544750 |
| 317250 | 135 | 3.45 | 3.45 | 253 | 16.41 | 11.80 | 0 | 183300 |
| 2620250 | 1336 | 2.90 | 2.90 | 255 | 14.50 | 14.50 | 36 | 907100 |
| 390100 | 279 | 2.35 | 2.35 | 258 | 19.87 | 17.70 | 0 | 61100 |
| 9458750 | 2807 | 2.00 | 2.00 | 260 | 18.65 | 18.65 | 92 | 2397000 |
| 246750 | 147 | 1.65 | 1.65 | 263 | 23.63 | 19.60 | 0 | 7050 |
| 1931700 | 1723 | 1.35 | 1.35 | 265 | 25.61 | 22.20 | 9 | 517000 |
| 0 | 0 | 5.01 | 2.78 | 268 | 27.65 | 19.10 | 0 | 7050 |
| 4845700 | 2166 | 0.95 | 0.95 | 270 | 29.73 | 27.00 | 14 | 1501650 |
| 11750 | 0 | 3.70 | 2.04 | 273 | 31.87 | 29.00 | 0 | 7050 |
| 1363000 | 468 | 0.70 | 0.70 | 275 | 34.05 | 31.50 | 0 | 141000 |
| 30550 | 7 | 0.70 | 1.47 | 278 | 36.27 | 40.81 | 0 | 0 |
| 5287500 | 1939 | 0.50 | 0.50 | 280 | 38.53 | 34.70 | 0 | 3478000 |
| 4700 | 0 | 6.85 | 1.05 | 283 | 40.82 | 40.40 | 0 | 18800 |
| 1642650 | 592 | 0.35 | 0.35 | 285 | 43.13 | 42.20 | 0 | 21150 |
| 2350 | 0 | 5.85 | 0.73 | 288 | 45.48 | 49.51 | 0 | 0 |
| 2035100 | 655 | 0.30 | 0.30 | 290 | 47.84 | 45.00 | 4 | 244400 |
| 258500 | 160 | 0.30 | 0.30 | 295 | 52.62 | 49.50 | 0 | 11750 |
| 4107800 | 757 | 0.20 | 0.20 | 300 | 57.45 | 53.70 | 2 | 784900 |
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.