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 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying229.30JIOFIN · archived level
Strikes41Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 51.01 | 39.67 | 190 | 0.01 | 0.04 | 3 | 101050 |
| 0 | 0 | 46.71 | 34.70 | 195 | 0.02 | 0.56 | 0 | 2350 |
| 4700 | 0 | 31.40 | 29.76 | 200 | 0.07 | 0.13 | 71 | 639200 |
| 0 | 0 | 38.82 | 27.31 | 203 | 0.12 | 2.13 | 0 | 0 |
| 2350 | 0 | 34.87 | 24.90 | 205 | 0.20 | 0.20 | 6 | 9400 |
| 0 | 0 | 34.70 | 22.52 | 208 | 0.30 | 0.30 | 1 | 2350 |
| 173900 | 19 | 20.83 | 20.20 | 210 | 0.26 | 0.26 | 224 | 1191450 |
| 47000 | 0 | 23.91 | 17.96 | 213 | 0.33 | 0.33 | 280 | 272600 |
| 0 | 0 | 31.25 | 15.80 | 215 | 0.45 | 0.45 | 2212 | 1614450 |
| 23500 | 0 | 12.65 | 13.75 | 218 | 0.60 | 0.60 | 1508 | 620400 |
| 932950 | 412 | 11.31 | 11.31 | 220 | 0.89 | 0.89 | 2559 | 8991100 |
| 155100 | 235 | 9.12 | 9.12 | 223 | 1.25 | 1.25 | 1407 | 1024600 |
| 1576850 | 1534 | 7.20 | 7.20 | 225 | 1.82 | 1.82 | 2111 | 3038550 |
| 1377100 | 1792 | 5.47 | 5.47 | 228 | 2.58 | 2.58 | 1589 | 1489900 |
| 7183950 | 8418 | 4.02 | 4.02 | 230 | 3.64 | 3.64 | 2284 | 6970100 |
| 2002200 | 1941 | 2.90 | 2.90 | 233 | 4.99 | 4.99 | 294 | 3271200 |
| 6998300 | 3994 | 2.05 | 2.05 | 235 | 6.60 | 6.60 | 440 | 4958500 |
| 2187850 | 1300 | 1.45 | 1.45 | 238 | 8.67 | 8.67 | 67 | 1165600 |
| 20900900 | 5248 | 1.04 | 1.04 | 240 | 10.40 | 10.40 | 163 | 7773800 |
| 2427550 | 1295 | 0.76 | 0.76 | 243 | 12.87 | 12.87 | 12 | 1015200 |
| 8716150 | 1851 | 0.58 | 0.58 | 245 | 15.07 | 15.07 | 62 | 4309900 |
| 1459350 | 454 | 0.45 | 0.45 | 248 | 18.62 | 17.09 | 21 | 752000 |
| 16370100 | 2016 | 0.37 | 0.37 | 250 | 19.80 | 19.80 | 84 | 6211050 |
| 878900 | 196 | 0.31 | 0.31 | 253 | 23.17 | 22.24 | 3 | 159800 |
| 3203050 | 428 | 0.25 | 0.25 | 255 | 25.53 | 24.63 | 10 | 796650 |
| 249100 | 112 | 0.24 | 0.22 | 258 | 27.92 | 27.47 | 1 | 159800 |
| 10187250 | 873 | 0.20 | 0.20 | 260 | 30.35 | 31.00 | 11 | 2577950 |
| 418300 | 4 | 0.19 | 0.10 | 263 | 32.79 | 32.44 | 1 | 4700 |
| 1659100 | 99 | 0.18 | 0.18 | 265 | 35.25 | 34.36 | 6 | 444150 |
| 185650 | 4 | 0.15 | 0.04 | 268 | 37.72 | 39.00 | 3 | 14100 |
| 5590650 | 254 | 0.12 | 0.12 | 270 | 39.70 | 39.70 | 9 | 1433500 |
| 11750 | 0 | 0.11 | 0.02 | 273 | 42.69 | 29.00 | 0 | 7050 |
| 850700 | 39 | 0.12 | 0.12 | 275 | 45.18 | 48.40 | 3 | 115150 |
| 32900 | 0 | 0.31 | 0.01 | 278 | — | — | — | — |
| 4335750 | 401 | 0.09 | 0.09 | 280 | 50.16 | 49.00 | 34 | 3459200 |
| 4700 | 0 | 6.85 | — | 283 | 52.65 | 40.40 | 0 | 18800 |
| 1898800 | 88 | 0.09 | — | 285 | 55.15 | 53.27 | 0 | 28200 |
| 2350 | 0 | 5.85 | — | 288 | — | — | — | — |
| 1318350 | 155 | 0.08 | 0.08 | 290 | 60.14 | 64.02 | 0 | 249100 |
| 68150 | 4 | 0.07 | — | 295 | 65.13 | 65.00 | 3 | 18800 |
| 2909300 | 109 | 0.05 | 0.05 | 300 | 70.12 | 69.15 | 69 | 935300 |
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.