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 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying229.99JIOFIN · archived level
Strikes41Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 21 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 | 7 | 105750 |
| 0 | 0 | 46.71 | 35.25 | 195 | — | 0.56 | 0 | 2350 |
| 4700 | 0 | 31.40 | 30.26 | 200 | 0.08 | 0.08 | 27 | 669750 |
| 0 | 0 | 38.82 | 27.78 | 203 | 0.02 | 2.13 | 0 | 0 |
| 2350 | 0 | 34.87 | 25.30 | 205 | 0.05 | 0.12 | 0 | 14100 |
| 0 | 0 | 34.70 | 22.85 | 208 | 0.09 | 0.30 | 0 | 2350 |
| 169200 | 9 | 20.90 | 20.90 | 210 | 0.12 | 0.12 | 206 | 1130350 |
| 47000 | 0 | 23.91 | 18.06 | 213 | 0.29 | 0.18 | 17 | 216200 |
| 0 | 0 | 31.25 | 15.76 | 215 | 0.21 | 0.21 | 145 | 1457000 |
| 23500 | 0 | 12.65 | 13.55 | 218 | 0.29 | 0.29 | 160 | 517000 |
| 838950 | 89 | 11.40 | 11.40 | 220 | 0.46 | 0.46 | 886 | 8424750 |
| 138650 | 13 | 9.06 | 9.06 | 223 | 0.65 | 0.65 | 764 | 1015200 |
| 1325400 | 290 | 6.85 | 6.85 | 225 | 1.00 | 1.00 | 1467 | 3217150 |
| 1278400 | 450 | 4.98 | 4.98 | 228 | 1.63 | 1.63 | 657 | 1452300 |
| 7310850 | 4066 | 3.46 | 3.46 | 230 | 2.55 | 2.55 | 1759 | 6685750 |
| 2533300 | 2106 | 2.25 | 2.25 | 233 | 3.87 | 3.87 | 442 | 3008000 |
| 7414250 | 3350 | 1.44 | 1.44 | 235 | 5.52 | 5.52 | 431 | 4739950 |
| 1988100 | 1068 | 0.92 | 0.92 | 238 | 7.52 | 7.52 | 42 | 1144450 |
| 19378100 | 4518 | 0.61 | 0.61 | 240 | 9.55 | 9.55 | 130 | 7543500 |
| 2164350 | 405 | 0.42 | 0.42 | 243 | 11.94 | 11.94 | 20 | 1008150 |
| 7874850 | 1314 | 0.31 | 0.31 | 245 | 14.26 | 14.26 | 111 | 3990300 |
| 1299550 | 355 | 0.23 | 0.23 | 248 | 17.64 | 15.55 | 0 | 754350 |
| 14652250 | 1701 | 0.19 | 0.19 | 250 | 19.16 | 19.16 | 176 | 5820950 |
| 646250 | 128 | 0.16 | 0.16 | 253 | 22.37 | 20.82 | 0 | 164500 |
| 2789450 | 332 | 0.13 | 0.13 | 255 | 24.79 | 23.45 | 5 | 784900 |
| 204450 | 114 | 0.13 | 0.07 | 258 | 27.24 | 27.47 | 0 | 159800 |
| 8988750 | 532 | 0.10 | 0.10 | 260 | 29.08 | 29.08 | 47 | 2502750 |
| 347800 | 16 | 0.08 | 0.08 | 263 | 32.19 | 32.44 | 0 | 4700 |
| 1278400 | 195 | 0.08 | 0.01 | 265 | 34.68 | 33.90 | 4 | 439450 |
| 185650 | 0 | 0.15 | 0.01 | 268 | 37.17 | 39.00 | 0 | 14100 |
| 4551950 | 239 | 0.07 | 0.07 | 270 | 39.66 | 38.80 | 18 | 1386500 |
| 11750 | 2 | 0.05 | — | 273 | 42.16 | 29.00 | 0 | 7050 |
| 777850 | 44 | 0.07 | 0.07 | 275 | 44.65 | 48.40 | 0 | 115150 |
| 32900 | 0 | 0.31 | — | 278 | — | — | — | — |
| 3910400 | 234 | 0.06 | 0.06 | 280 | 49.65 | 48.70 | 26 | 3376950 |
| 4700 | 0 | 6.85 | — | 283 | 52.14 | 40.40 | 0 | 18800 |
| 1903500 | 53 | 0.05 | — | 285 | 54.64 | 54.58 | 3 | 21150 |
| 2350 | 0 | 5.85 | — | 288 | — | — | — | — |
| 1245500 | 67 | 0.04 | 0.04 | 290 | 59.63 | 58.70 | 4 | 242050 |
| 68150 | 0 | 0.07 | — | 295 | 64.63 | 65.00 | 0 | 18800 |
| 2378200 | 381 | 0.04 | 0.04 | 300 | 69.62 | 68.35 | 26 | 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.