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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying230.68JIOFIN · archived level
Strikes41Published for this date and expiry
JIOFIN option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 51.01 | 40.90 | 190 | 0.02 | 0.02 | 2 | 105750 |
| 0 | 0 | 46.71 | 35.90 | 195 | — | 0.56 | 0 | 2350 |
| 4700 | 0 | 31.40 | 30.91 | 200 | 0.04 | 0.04 | 36 | 606300 |
| 0 | 0 | 38.82 | 28.42 | 203 | 0.01 | 2.13 | 0 | 0 |
| 2350 | 0 | 34.87 | 25.94 | 205 | 0.02 | 0.12 | 0 | 14100 |
| 0 | 0 | 34.70 | 23.46 | 208 | 0.05 | 0.30 | 0 | 2350 |
| 143350 | 19 | 20.50 | 21.02 | 210 | 0.10 | 0.10 | 133 | 1034000 |
| 47000 | 0 | 23.91 | 18.60 | 213 | 0.14 | 0.14 | 3 | 211500 |
| 0 | 0 | 31.25 | 16.25 | 215 | 0.16 | 0.16 | 195 | 1407650 |
| 23500 | 0 | 12.65 | 13.98 | 218 | 0.25 | 0.25 | 105 | 509950 |
| 848350 | 139 | 10.88 | 10.88 | 220 | 0.39 | 0.39 | 731 | 8342500 |
| 136300 | 61 | 8.80 | 8.80 | 223 | 0.58 | 0.58 | 954 | 1205550 |
| 1266650 | 431 | 6.43 | 6.43 | 225 | 0.90 | 0.90 | 2666 | 3066750 |
| 1297200 | 523 | 4.54 | 4.54 | 228 | 1.52 | 1.52 | 1357 | 1475800 |
| 6650500 | 6765 | 3.04 | 3.04 | 230 | 2.45 | 2.45 | 3668 | 6084150 |
| 2561500 | 5093 | 1.89 | 1.89 | 233 | 3.84 | 3.84 | 1250 | 2923400 |
| 7355500 | 8725 | 1.15 | 1.15 | 235 | 5.52 | 5.52 | 1378 | 4643600 |
| 1797750 | 2867 | 0.71 | 0.71 | 238 | 7.67 | 7.67 | 152 | 1177350 |
| 15975300 | 8482 | 0.46 | 0.46 | 240 | 9.90 | 9.90 | 443 | 7120500 |
| 1983400 | 1033 | 0.32 | 0.32 | 243 | 12.16 | 12.16 | 8 | 996400 |
| 7849000 | 1234 | 0.24 | 0.24 | 245 | 14.56 | 14.56 | 70 | 3919800 |
| 1229050 | 320 | 0.18 | 0.18 | 248 | 16.93 | 15.55 | 0 | 754350 |
| 13409100 | 1548 | 0.14 | 0.14 | 250 | 19.45 | 19.45 | 224 | 5548350 |
| 573400 | 116 | 0.13 | 0.13 | 253 | 21.91 | 21.91 | 6 | 155100 |
| 2624950 | 332 | 0.09 | 0.09 | 255 | 24.11 | 24.05 | 4 | 777850 |
| 157450 | 38 | 0.10 | 0.10 | 258 | 26.58 | 27.47 | 0 | 159800 |
| 8676200 | 775 | 0.09 | 0.09 | 260 | 29.39 | 29.39 | 59 | 2394650 |
| 307850 | 36 | 0.07 | 0.07 | 263 | 31.54 | 32.00 | 1 | 2350 |
| 1247850 | 63 | 0.07 | 0.07 | 265 | 34.03 | 34.00 | 4 | 430050 |
| 185650 | 0 | 0.15 | — | 268 | 36.52 | 39.00 | 0 | 14100 |
| 4286400 | 394 | 0.06 | 0.06 | 270 | 38.90 | 38.90 | 9 | 1367700 |
| 11750 | 0 | 0.05 | — | 273 | 41.51 | 29.00 | 0 | 7050 |
| 744950 | 88 | 0.05 | 0.05 | 275 | 44.55 | 44.55 | 2 | 112800 |
| 32900 | 0 | 0.31 | — | 278 | — | — | — | — |
| 3447450 | 307 | 0.03 | 0.03 | 280 | 49.09 | 49.09 | 141 | 3062050 |
| 4700 | 0 | 6.85 | — | 283 | 51.50 | 40.40 | 0 | 18800 |
| 1896450 | 10 | 0.03 | — | 285 | 54.00 | 54.58 | 0 | 21150 |
| 2350 | 0 | 5.85 | — | 288 | — | — | — | — |
| 1198500 | 34 | 0.02 | 0.02 | 290 | 58.99 | 57.80 | 1 | 242050 |
| 65800 | 1 | 0.05 | — | 295 | 63.98 | 65.00 | 0 | 18800 |
| 1823600 | 258 | 0.02 | 0.02 | 300 | 68.98 | 66.65 | 8 | 918850 |
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.