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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying238.13JIOFIN · archived level
Strikes37Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 190 | 0.13 | 0.05 | 0 | 23500 |
| — | — | — | — | 200 | 0.25 | 0.25 | 62 | 378350 |
| 0 | 0 | 38.59 | 35.12 | 205 | 0.78 | 4.00 | 0 | 0 |
| 122200 | 1 | 31.20 | 30.65 | 210 | 0.35 | 0.35 | 44 | 418300 |
| 0 | 0 | 31.25 | 26.40 | 215 | 0.60 | 0.60 | 67 | 493500 |
| 9400 | 0 | 31.80 | 24.37 | 218 | 2.45 | 5.28 | 0 | 0 |
| 291400 | 8 | 21.00 | 21.00 | 220 | 0.90 | 0.90 | 262 | 2039800 |
| 4700 | 2 | 20.65 | 20.55 | 223 | 3.61 | 1.20 | 7 | 23500 |
| 44650 | 8 | 16.70 | 16.70 | 225 | 1.55 | 1.55 | 873 | 1489900 |
| 0 | 0 | 20.56 | 17.05 | 228 | 2.00 | 2.00 | 102 | 253800 |
| 1741350 | 284 | 13.00 | 13.00 | 230 | 2.65 | 2.65 | 2307 | 6986550 |
| 30550 | 15 | 11.55 | 13.93 | 233 | 3.30 | 3.30 | 165 | 307850 |
| 1649700 | 208 | 9.65 | 9.65 | 235 | 4.30 | 4.30 | 578 | 5271050 |
| 300800 | 163 | 8.20 | 8.20 | 238 | 5.35 | 5.35 | 822 | 2521550 |
| 7935950 | 2513 | 6.90 | 6.90 | 240 | 6.55 | 6.55 | 2132 | 7468300 |
| 1243150 | 615 | 5.75 | 5.75 | 243 | 7.85 | 7.85 | 366 | 979950 |
| 6142900 | 1760 | 4.85 | 4.85 | 245 | 9.30 | 9.30 | 389 | 4493200 |
| 1170300 | 352 | 4.00 | 4.00 | 248 | 11.00 | 11.00 | 178 | 796650 |
| 12661800 | 3021 | 3.35 | 3.35 | 250 | 12.90 | 12.90 | 339 | 6713950 |
| 556950 | 217 | 2.80 | 2.80 | 253 | 18.14 | 11.80 | 0 | 183300 |
| 2871700 | 1057 | 2.30 | 2.30 | 255 | 16.70 | 16.70 | 24 | 916500 |
| 392450 | 147 | 1.85 | 1.85 | 258 | 21.82 | 17.70 | 0 | 61100 |
| 10013350 | 3166 | 1.55 | 1.55 | 260 | 20.85 | 20.85 | 77 | 2488650 |
| 453550 | 311 | 1.30 | 1.30 | 263 | 25.75 | 19.60 | 0 | 7050 |
| 2084450 | 1233 | 1.10 | 1.10 | 265 | 27.81 | 24.45 | 7 | 509950 |
| — | — | — | — | 268 | 29.93 | 19.10 | 0 | 7050 |
| 5061900 | 1340 | 0.75 | 0.75 | 270 | 29.65 | 29.65 | 1 | 1504000 |
| 11750 | 0 | 3.70 | 1.53 | 273 | 34.29 | 29.00 | 0 | 7050 |
| 1419400 | 343 | 0.55 | 0.55 | 275 | 36.53 | 34.75 | 13 | 145700 |
| 30550 | 0 | 0.70 | 1.08 | 278 | — | — | — | — |
| 5320400 | 487 | 0.45 | 0.45 | 280 | 41.12 | 38.00 | 5 | 3466250 |
| 4700 | 0 | 6.85 | 0.75 | 283 | 43.45 | 40.40 | 0 | 18800 |
| 1814200 | 236 | 0.30 | 0.30 | 285 | 45.81 | 42.20 | 0 | 21150 |
| 2350 | 0 | 5.85 | 0.51 | 288 | — | — | — | — |
| 2016300 | 144 | 0.25 | 0.25 | 290 | 50.58 | 45.00 | 0 | 244400 |
| 256150 | 17 | 0.20 | 0.20 | 295 | 55.41 | 49.50 | 0 | 11750 |
| 4133650 | 255 | 0.20 | 0.20 | 300 | 59.10 | 59.10 | 143 | 838950 |
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.