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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1623.30PAYTM · archived level
Strikes38Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5800 | 2 | 578.00 | 583.47 | 1040 | — | 0.05 | 8 | 55825 |
| 3625 | 2 | 545.00 | 543.48 | 1080 | — | 0.05 | 2 | 6525 |
| 2900 | 0 | 485.50 | 523.48 | 1100 | — | 0.05 | 29 | 43500 |
| 1450 | 1 | 505.00 | 503.49 | 1120 | — | 0.10 | 8 | 25375 |
| 1450 | 0 | 490.00 | 483.49 | 1140 | 0.05 | 0.05 | 8 | 84100 |
| 5075 | 1 | 455.00 | 463.49 | 1160 | — | 0.05 | 9 | 44950 |
| 15225 | 0 | 317.00 | 443.50 | 1180 | — | 0.20 | 4 | 22475 |
| 53650 | 257 | 421.90 | 421.90 | 1200 | 0.10 | 0.10 | 49 | 180525 |
| 12325 | 0 | 270.00 | 403.50 | 1220 | 0.15 | 0.15 | 41 | 77575 |
| 84825 | 2 | 374.00 | 383.51 | 1240 | 0.15 | 0.15 | 144 | 312475 |
| 217500 | 26 | 353.00 | 363.51 | 1260 | 0.20 | 0.20 | 71 | 176900 |
| 94975 | 0 | 312.60 | 343.51 | 1280 | 0.15 | 0.15 | 63 | 189950 |
| 432825 | 10 | 318.55 | 323.52 | 1300 | 0.10 | 0.10 | 291 | 790975 |
| 153700 | 2 | 298.00 | 303.52 | 1320 | 0.10 | 0.10 | 92 | 261725 |
| 310300 | 1 | 280.85 | 283.52 | 1340 | 0.10 | 0.10 | 438 | 248675 |
| 206625 | 42 | 261.55 | 261.55 | 1360 | 0.10 | 0.10 | 88 | 250125 |
| 176900 | 1 | 233.00 | 243.53 | 1380 | 0.15 | 0.15 | 174 | 229825 |
| 593050 | 24 | 221.80 | 221.80 | 1400 | 0.10 | 0.10 | 563 | 775025 |
| 413975 | 1 | 200.00 | 203.54 | 1420 | 0.10 | 0.10 | 602 | 372650 |
| 353075 | 14 | 181.00 | 181.00 | 1440 | 0.05 | 0.05 | 514 | 318275 |
| 309575 | 15 | 158.55 | 163.54 | 1460 | 0.05 | 0.05 | 243 | 297250 |
| 342925 | 34 | 141.45 | 141.45 | 1480 | 0.05 | 0.05 | 311 | 399475 |
| 769225 | 195 | 120.65 | 120.65 | 1500 | 0.15 | 0.15 | 951 | 955550 |
| 284925 | 43 | 101.20 | 101.20 | 1520 | 0.20 | 0.20 | 344 | 416150 |
| 779375 | 25 | 76.45 | 83.94 | 1540 | 0.25 | 0.25 | 627 | 558250 |
| 812725 | 158 | 60.85 | 60.85 | 1560 | 0.40 | 0.40 | 1447 | 770675 |
| 1648650 | 1158 | 40.00 | 40.00 | 1580 | 0.35 | 0.35 | 2811 | 1144050 |
| 1216550 | 3185 | 22.20 | 22.20 | 1600 | 1.65 | 1.65 | 10319 | 1336175 |
| 1026600 | 7549 | 9.25 | 9.25 | 1620 | 8.25 | 8.25 | 3419 | 733700 |
| 1215825 | 8759 | 5.00 | 5.00 | 1640 | 24.60 | 24.60 | 893 | 299425 |
| 735150 | 5426 | 2.50 | 2.50 | 1660 | 42.20 | 42.20 | 198 | 73225 |
| 359600 | 2508 | 1.35 | 1.35 | 1680 | 58.52 | 65.05 | 4 | 41325 |
| 1120125 | 3330 | 1.05 | 1.05 | 1700 | 77.18 | 72.80 | 0 | 34800 |
| 603200 | 1258 | 0.55 | 0.55 | 1720 | 96.66 | 105.00 | 1 | 15225 |
| 221125 | 511 | 0.40 | 0.40 | 1740 | 116.48 | 120.15 | 0 | 8700 |
| 114550 | 264 | 0.25 | 0.25 | 1760 | 136.42 | 138.95 | 0 | 725 |
| 81200 | 62 | 0.20 | 0.20 | 1780 | 156.41 | 228.00 | 0 | 0 |
| 333500 | 339 | 0.20 | 0.20 | 1800 | 176.40 | 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.