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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1603.61PAYTM · archived level
Strikes38Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5800 | 0 | 354.30 | 564.47 | 1040 | — | 0.10 | 10 | 59450 |
| 3625 | 0 | 527.85 | 524.51 | 1080 | — | 0.35 | 0 | 7975 |
| 2900 | 0 | 485.50 | 504.52 | 1100 | 0.05 | 0.05 | 12 | 62350 |
| 2175 | 0 | 486.25 | 484.54 | 1120 | — | 0.10 | 0 | 26825 |
| 2175 | 0 | 172.70 | 464.56 | 1140 | — | 0.05 | 8 | 91350 |
| 5075 | 0 | 233.90 | 444.57 | 1160 | — | 0.15 | 2 | 52925 |
| 15225 | 0 | 317.00 | 424.59 | 1180 | — | 0.25 | 5 | 23925 |
| 197925 | 0 | 390.00 | 404.61 | 1200 | — | 0.20 | 27 | 212425 |
| 12325 | 0 | 270.00 | 384.62 | 1220 | — | 0.40 | 10 | 79750 |
| 86275 | 0 | 350.00 | 364.64 | 1240 | — | 0.45 | 1 | 314650 |
| 225475 | 0 | 303.90 | 344.66 | 1260 | — | 0.45 | 31 | 200825 |
| 94975 | 0 | 312.60 | 324.67 | 1280 | 0.40 | 0.40 | 10 | 205900 |
| 438625 | 13 | 309.00 | 309.00 | 1300 | 0.45 | 0.45 | 216 | 945400 |
| 155875 | 4 | 282.00 | 284.72 | 1320 | 0.50 | 0.50 | 33 | 282025 |
| 319000 | 6 | 262.00 | 264.75 | 1340 | 0.50 | 0.50 | 161 | 468350 |
| 239250 | 1 | 245.10 | 244.81 | 1360 | 0.45 | 0.45 | 125 | 287825 |
| 178350 | 2 | 220.00 | 224.92 | 1380 | 0.50 | 0.50 | 86 | 290000 |
| 611900 | 14 | 207.50 | 207.50 | 1400 | 0.45 | 0.45 | 518 | 983825 |
| 415425 | 0 | 175.50 | 185.47 | 1420 | 0.50 | 0.50 | 132 | 593775 |
| 369750 | 13 | 168.30 | 166.08 | 1440 | 0.50 | 0.50 | 269 | 572025 |
| 366850 | 14 | 156.35 | 147.06 | 1460 | 0.55 | 0.55 | 838 | 643800 |
| 365400 | 0 | 110.50 | 128.60 | 1480 | 0.65 | 0.65 | 1033 | 545200 |
| 848250 | 138 | 108.65 | 108.65 | 1500 | 0.80 | 0.80 | 2459 | 1449275 |
| 310300 | 40 | 89.40 | 89.40 | 1520 | 0.95 | 0.95 | 2384 | 459650 |
| 804025 | 596 | 70.40 | 70.40 | 1540 | 1.20 | 1.20 | 4493 | 1040375 |
| 1036750 | 1368 | 52.15 | 52.15 | 1560 | 2.25 | 2.25 | 7119 | 1255700 |
| 2378000 | 2228 | 34.10 | 34.10 | 1580 | 5.00 | 5.00 | 8882 | 1141875 |
| 1860350 | 12355 | 20.70 | 20.70 | 1600 | 11.70 | 11.70 | 10911 | 1568175 |
| 1530475 | 19511 | 12.85 | 12.85 | 1620 | 23.15 | 23.15 | 3516 | 614075 |
| 1452175 | 11418 | 7.70 | 7.70 | 1640 | 38.40 | 38.40 | 530 | 269700 |
| 685125 | 7445 | 4.70 | 4.70 | 1660 | 54.80 | 54.80 | 157 | 117450 |
| 485025 | 3573 | 3.05 | 3.05 | 1680 | 87.61 | 70.45 | 2 | 42775 |
| 1539175 | 7614 | 2.10 | 2.10 | 1700 | 103.87 | 88.80 | 26 | 36975 |
| 673525 | 1966 | 1.40 | 1.40 | 1720 | 121.08 | 117.90 | 8 | 15225 |
| 332775 | 760 | 0.90 | 0.90 | 1740 | 139.06 | 166.50 | 0 | 8700 |
| 257375 | 735 | 0.70 | 0.70 | 1760 | 157.63 | 487.45 | 0 | 0 |
| 118175 | 215 | 0.60 | 0.60 | 1780 | 176.65 | 228.00 | 0 | 0 |
| 956275 | 978 | 0.55 | 0.55 | 1800 | 195.98 | 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.