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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1583.51PAYTM · archived level
Strikes38Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5800 | 0 | 354.30 | 544.55 | 1040 | — | 0.20 | 3 | 66700 |
| 3625 | 0 | 527.85 | 504.59 | 1080 | — | 0.35 | 0 | 7975 |
| 2900 | 0 | 485.50 | 484.61 | 1100 | — | 0.10 | 16 | 63075 |
| 2175 | 0 | 486.25 | 464.63 | 1120 | — | 0.10 | 1 | 26825 |
| 2175 | 0 | 172.70 | 444.65 | 1140 | — | 0.10 | 7 | 93525 |
| 5075 | 0 | 233.90 | 424.66 | 1160 | 0.10 | 0.10 | 12 | 54375 |
| 15225 | 0 | 317.00 | 404.68 | 1180 | — | 0.15 | 25 | 24650 |
| 197925 | 1 | 390.00 | 384.71 | 1200 | 0.35 | 0.35 | 58 | 228375 |
| 12325 | 0 | 270.00 | 364.73 | 1220 | — | 0.40 | 28 | 81200 |
| 86275 | 4 | 350.00 | 344.75 | 1240 | 0.55 | 0.55 | 24 | 314650 |
| 225475 | 0 | 303.90 | 324.77 | 1260 | 0.01 | 0.40 | 2 | 214600 |
| 94975 | 0 | 312.60 | 304.80 | 1280 | 0.01 | 0.50 | 13 | 211700 |
| 442975 | 5 | 272.50 | 284.84 | 1300 | 0.55 | 0.55 | 362 | 984550 |
| 158775 | 7 | 262.95 | 264.90 | 1320 | 0.08 | 0.70 | 8 | 292900 |
| 321175 | 22 | 247.00 | 245.01 | 1340 | 0.65 | 0.65 | 293 | 411075 |
| 239975 | 183 | 224.70 | 225.19 | 1360 | 0.55 | 0.55 | 289 | 347275 |
| 178350 | 13 | 205.30 | 205.50 | 1380 | 0.65 | 0.65 | 387 | 332050 |
| 616975 | 49 | 187.45 | 187.45 | 1400 | 0.70 | 0.70 | 864 | 1117950 |
| 415425 | 10 | 175.50 | 166.86 | 1420 | 0.90 | 0.90 | 543 | 591600 |
| 374825 | 102 | 144.00 | 148.14 | 1440 | 1.00 | 1.00 | 585 | 650325 |
| 371925 | 67 | 124.35 | 130.03 | 1460 | 1.25 | 1.25 | 1681 | 956275 |
| 365400 | 28 | 110.50 | 112.72 | 1480 | 1.50 | 1.50 | 1958 | 708325 |
| 904075 | 558 | 90.75 | 90.75 | 1500 | 1.95 | 1.95 | 6368 | 1399975 |
| 319000 | 451 | 72.10 | 72.10 | 1520 | 2.85 | 2.85 | 3735 | 481400 |
| 942500 | 1726 | 53.60 | 53.60 | 1540 | 4.75 | 4.75 | 9216 | 1146950 |
| 1052700 | 6012 | 37.35 | 37.35 | 1560 | 8.65 | 8.65 | 9244 | 1328200 |
| 2446150 | 14412 | 24.85 | 24.85 | 1580 | 16.00 | 16.00 | 10067 | 1145500 |
| 2691200 | 34413 | 15.80 | 15.80 | 1600 | 26.75 | 26.75 | 6051 | 1062850 |
| 1346325 | 18928 | 10.10 | 10.10 | 1620 | 41.20 | 41.20 | 1967 | 472700 |
| 1368075 | 14116 | 6.80 | 6.80 | 1640 | 57.60 | 57.60 | 559 | 274775 |
| 746025 | 9548 | 4.70 | 4.70 | 1660 | 75.55 | 75.55 | 80 | 116000 |
| 538675 | 4219 | 3.35 | 3.35 | 1680 | 105.91 | 89.30 | 4 | 42050 |
| 1761025 | 9216 | 2.60 | 2.60 | 1700 | 112.35 | 112.35 | 52 | 36250 |
| 656850 | 2164 | 1.90 | 1.90 | 1720 | 140.37 | 125.25 | 8 | 15225 |
| 294350 | 1683 | 1.45 | 1.45 | 1740 | 158.61 | 166.50 | 0 | 8700 |
| 343650 | 984 | 1.10 | 1.10 | 1760 | 177.34 | 487.45 | 0 | 0 |
| 139200 | 501 | 0.85 | 0.85 | 1780 | 196.45 | 228.00 | 0 | 0 |
| 1026600 | 2020 | 0.75 | 0.75 | 1800 | 215.82 | 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.