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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1546.32PAYTM · archived level
Strikes38Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5800 | 0 | 354.30 | 507.53 | 1040 | — | 0.35 | 23 | 65975 |
| 3625 | 0 | 527.85 | 467.57 | 1080 | — | 0.35 | 3 | 7975 |
| 2900 | 1 | 485.50 | 447.60 | 1100 | — | 0.15 | 17 | 65250 |
| 2175 | 0 | 486.25 | 427.62 | 1120 | — | 0.30 | 0 | 27550 |
| 2175 | 0 | 172.70 | 407.64 | 1140 | — | 0.25 | 3 | 95700 |
| 5075 | 0 | 233.90 | 387.67 | 1160 | — | 0.20 | 0 | 55100 |
| 15225 | 0 | 317.00 | 367.69 | 1180 | — | 0.30 | 0 | 29725 |
| 197925 | 0 | 391.10 | 347.72 | 1200 | 0.45 | 0.45 | 73 | 244325 |
| 12325 | 0 | 270.00 | 327.74 | 1220 | 0.45 | 0.45 | 11 | 95700 |
| 88450 | 0 | 347.55 | 307.78 | 1240 | 0.65 | 0.65 | 12 | 320450 |
| 225475 | 3 | 303.90 | 287.84 | 1260 | 0.65 | 0.65 | 21 | 215325 |
| 94975 | 0 | 312.60 | 267.92 | 1280 | 0.70 | 0.70 | 31 | 215325 |
| 443700 | 14 | 255.80 | 248.06 | 1300 | 0.80 | 0.80 | 419 | 1012100 |
| 162400 | 0 | 274.90 | 228.29 | 1320 | 0.95 | 0.95 | 22 | 297250 |
| 321175 | 16 | 211.60 | 208.67 | 1340 | 0.95 | 0.95 | 202 | 392950 |
| 354525 | 35 | 198.20 | 189.29 | 1360 | 0.90 | 0.90 | 188 | 387150 |
| 178350 | 3 | 186.50 | 170.24 | 1380 | 1.15 | 1.15 | 414 | 401650 |
| 624950 | 678 | 153.65 | 153.65 | 1400 | 1.55 | 1.55 | 1856 | 1175950 |
| 419050 | 46 | 135.15 | 133.70 | 1420 | 2.15 | 2.15 | 735 | 553900 |
| 424850 | 76 | 117.30 | 117.30 | 1440 | 2.85 | 2.85 | 808 | 627850 |
| 378450 | 96 | 98.65 | 98.65 | 1460 | 4.05 | 4.05 | 3135 | 782275 |
| 365400 | 121 | 78.90 | 78.90 | 1480 | 6.05 | 6.05 | 2700 | 706150 |
| 1010650 | 1038 | 62.75 | 62.75 | 1500 | 8.90 | 8.90 | 7623 | 1315875 |
| 342200 | 1060 | 47.10 | 47.10 | 1520 | 13.90 | 13.90 | 4256 | 512575 |
| 957725 | 4675 | 33.80 | 33.80 | 1540 | 20.45 | 20.45 | 7427 | 1030225 |
| 1357925 | 7694 | 23.60 | 23.60 | 1560 | 30.00 | 30.00 | 9100 | 1048350 |
| 1121575 | 9991 | 16.00 | 16.00 | 1580 | 42.65 | 42.65 | 6743 | 685125 |
| 1760300 | 14607 | 11.10 | 11.10 | 1600 | 57.20 | 57.20 | 6687 | 1044725 |
| 1015000 | 5999 | 7.55 | 7.55 | 1620 | 73.70 | 73.70 | 1275 | 376275 |
| 1191175 | 5625 | 5.30 | 5.30 | 1640 | 92.60 | 92.60 | 789 | 305950 |
| 721375 | 3629 | 3.75 | 3.75 | 1660 | 111.00 | 111.00 | 354 | 109475 |
| 450225 | 2011 | 2.80 | 2.80 | 1680 | 138.85 | 104.85 | 0 | 39875 |
| 1629800 | 4177 | 2.20 | 2.20 | 1700 | 152.35 | 152.35 | 108 | 41325 |
| 677150 | 1774 | 1.60 | 1.60 | 1720 | 175.24 | 166.10 | 8 | 16675 |
| 371925 | 916 | 1.25 | 1.25 | 1740 | 194.11 | 166.50 | 2 | 8700 |
| 210975 | 632 | 1.00 | 1.00 | 1760 | 213.30 | 487.45 | 0 | 0 |
| 89175 | 196 | 0.80 | 0.80 | 1780 | 232.72 | 228.00 | 5 | 0 |
| 877250 | 1267 | 0.65 | 0.65 | 1800 | 252.32 | 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.