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 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying229.90JIOFIN · archived level
Strikes41Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 51.01 | 40.24 | 190 | — | 0.02 | 15 | 105750 |
| 0 | 0 | 46.71 | 35.26 | 195 | 0.01 | 0.56 | 0 | 2350 |
| 4700 | 0 | 31.40 | 30.30 | 200 | 0.10 | 0.10 | 95 | 634500 |
| 0 | 0 | 38.82 | 27.84 | 203 | 0.08 | 2.13 | 0 | 0 |
| 2350 | 0 | 34.87 | 25.40 | 205 | 0.14 | 0.12 | 3 | 14100 |
| 0 | 0 | 34.70 | 23.00 | 208 | 0.23 | 0.30 | 0 | 2350 |
| 171550 | 12 | 21.58 | 21.58 | 210 | 0.18 | 0.18 | 135 | 1182050 |
| 47000 | 0 | 23.91 | 18.36 | 213 | 0.58 | 0.22 | 72 | 242050 |
| 0 | 0 | 31.25 | 16.15 | 215 | 0.28 | 0.28 | 244 | 1506350 |
| 23500 | 0 | 12.65 | 14.05 | 218 | 0.40 | 0.40 | 191 | 545200 |
| 902400 | 157 | 12.37 | 12.37 | 220 | 0.58 | 0.58 | 1053 | 8514050 |
| 148050 | 27 | 10.01 | 10.01 | 223 | 0.82 | 0.82 | 749 | 1031650 |
| 1391200 | 381 | 8.06 | 8.06 | 225 | 1.18 | 1.18 | 2362 | 3353450 |
| 1306600 | 352 | 6.10 | 6.10 | 228 | 1.77 | 1.77 | 819 | 1358300 |
| 6192250 | 4528 | 4.45 | 4.45 | 230 | 2.61 | 2.61 | 1863 | 6965400 |
| 2317100 | 2033 | 3.09 | 3.09 | 233 | 3.85 | 3.85 | 856 | 3149000 |
| 6925450 | 4005 | 2.13 | 2.13 | 235 | 5.27 | 5.27 | 574 | 4960850 |
| 2053900 | 991 | 1.48 | 1.48 | 238 | 7.07 | 7.07 | 92 | 1144450 |
| 20421500 | 4539 | 1.04 | 1.04 | 240 | 9.26 | 9.26 | 125 | 7653950 |
| 2439300 | 666 | 0.72 | 0.72 | 243 | 11.32 | 11.32 | 13 | 1026950 |
| 8455300 | 1336 | 0.53 | 0.53 | 245 | 13.77 | 13.77 | 120 | 4147750 |
| 1410000 | 269 | 0.40 | 0.40 | 248 | 17.99 | 15.55 | 9 | 754350 |
| 15949450 | 1544 | 0.32 | 0.32 | 250 | 18.76 | 18.76 | 114 | 6098250 |
| 799000 | 79 | 0.25 | 0.25 | 253 | 20.82 | 20.82 | 3 | 164500 |
| 3097300 | 311 | 0.21 | 0.21 | 255 | 24.93 | 23.00 | 3 | 791950 |
| 185650 | 84 | 0.19 | 0.19 | 258 | 27.33 | 27.47 | 0 | 159800 |
| 9435250 | 1321 | 0.15 | 0.15 | 260 | 29.76 | 28.30 | 21 | 2554450 |
| 371300 | 33 | 0.13 | 0.13 | 263 | 32.21 | 32.44 | 0 | 4700 |
| 1501650 | 143 | 0.11 | 0.11 | 265 | 33.02 | 33.02 | 2 | 446500 |
| 185650 | 0 | 0.15 | 0.03 | 268 | 37.16 | 39.00 | 0 | 14100 |
| 4688250 | 644 | 0.09 | 0.09 | 270 | 39.64 | 37.75 | 17 | 1424100 |
| 11750 | 0 | 0.11 | 0.01 | 273 | 42.13 | 29.00 | 0 | 7050 |
| 799000 | 75 | 0.07 | 0.07 | 275 | 44.62 | 48.40 | 0 | 115150 |
| 32900 | 0 | 0.31 | — | 278 | — | — | — | — |
| 4128950 | 254 | 0.07 | 0.07 | 280 | 49.60 | 48.05 | 9 | 3438050 |
| 4700 | 0 | 6.85 | — | 283 | 52.10 | 40.40 | 0 | 18800 |
| 2016300 | 104 | 0.06 | 0.06 | 285 | 54.59 | 53.27 | 0 | 28200 |
| 2350 | 0 | 5.85 | — | 288 | — | — | — | — |
| 1287800 | 35 | 0.05 | 0.05 | 290 | 59.58 | 64.02 | 0 | 249100 |
| 68150 | 0 | 0.07 | — | 295 | 64.57 | 65.00 | 0 | 18800 |
| 2737750 | 100 | 0.04 | 0.04 | 300 | 69.57 | 67.90 | 14 | 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.