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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1631.98PAYTM · archived level
Strikes38Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5800 | 0 | 354.30 | 592.67 | 1040 | 0.15 | 0.15 | 6 | 59450 |
| 3625 | 0 | 527.85 | 552.70 | 1080 | — | 0.35 | 0 | 7975 |
| 2900 | 0 | 485.50 | 532.71 | 1100 | 0.05 | 0.05 | 3 | 61625 |
| 2175 | 0 | 486.25 | 512.72 | 1120 | — | 0.10 | 0 | 26825 |
| 1450 | 5 | 490.00 | 492.74 | 1140 | 0.10 | 0.10 | 7 | 88450 |
| 5075 | 1 | 485.00 | 485.00 | 1160 | 0.10 | 0.10 | 33 | 46400 |
| 15225 | 0 | 317.00 | 452.76 | 1180 | 0.10 | 0.10 | 4 | 23925 |
| 197200 | 1 | 430.00 | 430.00 | 1200 | 0.25 | 0.25 | 25 | 210975 |
| 12325 | 0 | 270.00 | 412.79 | 1220 | — | 0.25 | 1 | 79025 |
| 86275 | 0 | 350.00 | 392.80 | 1240 | 0.25 | 0.25 | 29 | 315375 |
| 224750 | 2 | 371.00 | 372.82 | 1260 | — | 0.25 | 4 | 199375 |
| 94975 | 0 | 312.60 | 352.83 | 1280 | 0.30 | 0.30 | 50 | 191400 |
| 436450 | 7 | 329.05 | 329.05 | 1300 | 0.30 | 0.30 | 277 | 933075 |
| 155150 | 11 | 300.00 | 312.86 | 1320 | — | 0.35 | 6 | 279850 |
| 311025 | 13 | 288.20 | 292.87 | 1340 | 0.35 | 0.35 | 61 | 461100 |
| 232725 | 24 | 269.40 | 272.89 | 1360 | 0.25 | 0.25 | 49 | 270425 |
| 177625 | 17 | 252.00 | 252.92 | 1380 | 0.25 | 0.25 | 61 | 261000 |
| 606100 | 17 | 229.05 | 229.05 | 1400 | 0.30 | 0.30 | 388 | 956275 |
| 414700 | 2 | 212.35 | 213.04 | 1420 | 0.30 | 0.30 | 236 | 540850 |
| 358150 | 19 | 190.05 | 190.05 | 1440 | 0.35 | 0.35 | 273 | 481400 |
| 313200 | 227 | 171.00 | 171.00 | 1460 | 0.35 | 0.35 | 947 | 355975 |
| 358150 | 34 | 148.45 | 148.45 | 1480 | 0.35 | 0.35 | 454 | 454575 |
| 824325 | 107 | 129.70 | 129.70 | 1500 | 0.40 | 0.40 | 983 | 1263675 |
| 304500 | 36 | 111.05 | 111.05 | 1520 | 0.50 | 0.50 | 550 | 460375 |
| 788800 | 50 | 91.05 | 91.05 | 1540 | 0.65 | 0.65 | 2072 | 655400 |
| 862750 | 585 | 71.25 | 71.25 | 1560 | 0.90 | 0.90 | 3415 | 1074450 |
| 1953150 | 1766 | 50.20 | 50.20 | 1580 | 1.25 | 1.25 | 5505 | 1306450 |
| 1791475 | 4627 | 31.55 | 31.55 | 1600 | 2.60 | 2.60 | 11046 | 1914000 |
| 1079525 | 13672 | 16.85 | 16.85 | 1620 | 7.65 | 7.65 | 9979 | 1078800 |
| 1521050 | 21854 | 8.50 | 8.50 | 1640 | 19.25 | 19.25 | 2382 | 470525 |
| 795325 | 10483 | 4.40 | 4.40 | 1660 | 35.20 | 35.20 | 437 | 88450 |
| 406000 | 4629 | 2.50 | 2.50 | 1680 | 53.30 | 53.30 | 73 | 43500 |
| 1311525 | 6693 | 1.60 | 1.60 | 1700 | 72.80 | 72.80 | 66 | 34800 |
| 690200 | 4125 | 0.95 | 0.95 | 1720 | 94.80 | 117.90 | 0 | 15225 |
| 414700 | 3425 | 0.70 | 0.70 | 1740 | 112.09 | 120.15 | 2 | 8700 |
| 218225 | 371 | 0.50 | 0.50 | 1760 | 130.19 | 138.95 | 2 | 725 |
| 97875 | 157 | 0.50 | 0.50 | 1780 | 148.91 | 228.00 | 0 | 0 |
| 514750 | 1444 | 0.35 | 0.35 | 1800 | 168.08 | 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.