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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1580.49PAYTM · archived level
Strikes38Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5800 | 0 | 354.30 | 541.87 | 1040 | — | 0.35 | 0 | 73950 |
| 3625 | 9 | 527.85 | 501.92 | 1080 | — | 0.25 | 0 | 7250 |
| 3625 | 0 | 500.65 | 481.95 | 1100 | — | 0.25 | 0 | 72500 |
| 2175 | 3 | 486.25 | 461.98 | 1120 | — | 0.30 | 0 | 27550 |
| 2175 | 0 | 172.70 | 442.00 | 1140 | — | 0.10 | 2 | 97875 |
| 5075 | 0 | 233.90 | 422.03 | 1160 | — | 0.20 | 0 | 55100 |
| 15225 | 0 | 317.00 | 402.06 | 1180 | — | 0.30 | 5 | 29725 |
| 197925 | 1 | 391.10 | 382.09 | 1200 | 0.60 | 0.60 | 108 | 266075 |
| 12325 | 0 | 270.00 | 362.12 | 1220 | 0.01 | 0.50 | 3 | 102950 |
| 88450 | 7 | 347.55 | 342.15 | 1240 | 0.02 | 0.55 | 6 | 328425 |
| 226200 | 16 | 332.20 | 322.20 | 1260 | 0.04 | 0.85 | 7 | 218950 |
| 94975 | 12 | 312.60 | 302.27 | 1280 | 0.70 | 0.70 | 6 | 221850 |
| 451675 | 154 | 287.55 | 287.55 | 1300 | 0.70 | 0.70 | 277 | 1070100 |
| 162400 | 7 | 274.90 | 262.55 | 1320 | 0.85 | 0.85 | 37 | 298700 |
| 323350 | 79 | 246.55 | 246.55 | 1340 | 0.95 | 0.95 | 302 | 407450 |
| 377725 | 303 | 230.90 | 230.90 | 1360 | 0.95 | 0.95 | 435 | 381350 |
| 179800 | 12 | 208.10 | 203.92 | 1380 | 1.10 | 1.10 | 91 | 342200 |
| 946850 | 251 | 187.35 | 187.35 | 1400 | 1.25 | 1.25 | 1236 | 1408675 |
| 431375 | 0 | 193.85 | 166.33 | 1420 | 1.50 | 1.50 | 275 | 575650 |
| 449500 | 77 | 151.00 | 148.32 | 1440 | 1.90 | 1.90 | 528 | 648875 |
| 402375 | 37 | 131.50 | 131.50 | 1460 | 2.55 | 2.55 | 767 | 510400 |
| 392950 | 86 | 110.60 | 110.60 | 1480 | 3.40 | 3.40 | 777 | 659750 |
| 1054875 | 1394 | 93.35 | 93.35 | 1500 | 4.85 | 4.85 | 2759 | 1528300 |
| 482125 | 394 | 72.95 | 72.95 | 1520 | 6.90 | 6.90 | 1582 | 617700 |
| 1581950 | 272 | 58.95 | 58.95 | 1540 | 10.35 | 10.35 | 2036 | 1019350 |
| 1077350 | 528 | 43.85 | 43.85 | 1560 | 16.10 | 16.10 | 2628 | 1277450 |
| 966425 | 1383 | 32.75 | 32.75 | 1580 | 24.60 | 24.60 | 3941 | 1299925 |
| 1735650 | 5596 | 22.95 | 22.95 | 1600 | 34.20 | 34.20 | 6441 | 2090175 |
| 811275 | 3823 | 15.90 | 15.90 | 1620 | 46.45 | 46.45 | 1841 | 627125 |
| 1109250 | 3779 | 10.65 | 10.65 | 1640 | 60.90 | 60.90 | 985 | 506775 |
| 573475 | 2921 | 7.25 | 7.25 | 1660 | 78.80 | 78.80 | 56 | 197925 |
| 355250 | 1369 | 5.10 | 5.10 | 1680 | 112.56 | 104.85 | 56 | 39875 |
| 1540625 | 2855 | 3.75 | 3.75 | 1700 | 117.40 | 117.40 | 79 | 100775 |
| 709775 | 1072 | 2.80 | 2.80 | 1720 | 145.92 | 141.60 | 2 | 18850 |
| 383525 | 995 | 2.05 | 2.05 | 1740 | 163.63 | 132.00 | 0 | 8700 |
| 250125 | 370 | 1.55 | 1.55 | 1760 | 181.86 | 487.45 | 0 | 0 |
| 102225 | 261 | 1.20 | 1.20 | 1780 | 200.52 | 366.05 | 0 | 0 |
| 951200 | 978 | 1.10 | 1.10 | 1800 | 219.51 | 451.35 | 0 | 0 |
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.