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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1716.00PAYTM · archived level
Strikes39Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 563.45 | 1160 | 0.39 | 0.95 | 78 | 15950 |
| 10150 | 0 | 501.00 | 524.07 | 1200 | 0.77 | 1.40 | 2 | 10875 |
| 725 | 0 | 405.00 | 504.47 | 1220 | 1.05 | 62.85 | 0 | 0 |
| 0 | 0 | 83.50 | 484.96 | 1240 | 1.42 | 1.40 | 0 | 13775 |
| 0 | 0 | 140.55 | 465.56 | 1260 | 1.89 | 11.00 | 0 | 9425 |
| 0 | 0 | 70.70 | 446.28 | 1280 | 2.49 | 189.55 | 0 | 0 |
| 6525 | 1 | 405.00 | 405.00 | 1300 | 1.65 | 1.65 | 81 | 62350 |
| 0 | 0 | 59.60 | 408.19 | 1320 | 4.16 | 1.40 | 0 | 5075 |
| 18125 | 0 | 375.80 | 389.43 | 1340 | 5.28 | 1.45 | 5 | 44950 |
| 10875 | 0 | 357.00 | 370.90 | 1360 | 6.63 | 1.60 | 18 | 13775 |
| 2175 | 0 | 337.65 | 352.64 | 1380 | 8.25 | 1.85 | 16 | 11600 |
| 18125 | 2 | 337.40 | 334.67 | 1400 | 2.75 | 2.75 | 177 | 225475 |
| 9425 | 0 | 277.40 | 317.03 | 1420 | 12.39 | 3.90 | 13 | 12325 |
| 21750 | 0 | 267.20 | 299.75 | 1440 | 14.99 | 6.50 | 0 | 23200 |
| 53650 | 0 | 260.00 | 282.85 | 1460 | 5.15 | 5.15 | 242 | 228375 |
| 29725 | 0 | 164.00 | 266.38 | 1480 | 5.70 | 5.70 | 89 | 52200 |
| 299425 | 33 | 223.20 | 223.20 | 1500 | 7.40 | 7.40 | 1123 | 756900 |
| 89175 | 105 | 204.50 | 204.50 | 1520 | 29.59 | 379.25 | 0 | 0 |
| 8700 | 0 | 189.90 | 219.86 | 1540 | 10.65 | 10.65 | 454 | 242875 |
| 29725 | 1 | 170.00 | 170.00 | 1560 | 12.70 | 12.70 | 577 | 162400 |
| 72500 | 16 | 159.85 | 159.85 | 1580 | 15.75 | 15.75 | 463 | 106575 |
| 623500 | 155 | 137.35 | 137.35 | 1600 | 19.05 | 19.05 | 3018 | 1372425 |
| 195750 | 132 | 124.50 | 124.50 | 1620 | 23.40 | 23.40 | 720 | 230550 |
| 516925 | 334 | 111.15 | 111.15 | 1640 | 29.00 | 29.00 | 983 | 585075 |
| 304500 | 299 | 93.65 | 93.65 | 1660 | 35.40 | 35.40 | 926 | 267525 |
| 301600 | 468 | 83.50 | 83.50 | 1680 | 42.70 | 42.70 | 705 | 206625 |
| 1594275 | 2761 | 70.90 | 70.90 | 1700 | 51.95 | 51.95 | 2360 | 877250 |
| 273325 | 1778 | 61.05 | 61.05 | 1720 | 61.65 | 61.65 | 1315 | 261000 |
| 369750 | 2062 | 52.05 | 52.05 | 1740 | 72.50 | 72.50 | 714 | 166025 |
| 885225 | 2016 | 43.70 | 43.70 | 1760 | 83.10 | 83.10 | 235 | 83375 |
| 133400 | 811 | 36.75 | 36.75 | 1780 | 137.38 | 374.25 | 0 | 0 |
| 1187550 | 4462 | 30.60 | 30.60 | 1800 | 110.30 | 110.30 | 167 | 55100 |
| 116725 | 423 | 25.40 | 25.40 | 1820 | 162.61 | 268.70 | 0 | 0 |
| 0 | 0 | 8.85 | 63.19 | 1840 | 176.00 | 488.15 | 0 | 0 |
| 0 | 0 | 39.75 | 57.19 | 1860 | 189.88 | 300.30 | 0 | 0 |
| 64525 | 204 | 13.75 | 13.75 | 1880 | 204.23 | 464.50 | 0 | 0 |
| 478500 | 1673 | 11.55 | 11.55 | 1900 | 219.10 | 179.50 | 12 | 8700 |
| 0 | 0 | 10.45 | 42.01 | 1920 | 234.33 | 484.00 | 0 | 0 |
| 217500 | 1040 | 7.85 | 7.85 | 1940 | 249.89 | 367.00 | 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.