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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1679.18PAYTM · archived level
Strikes36Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 526.56 | 1160 | 0.52 | 1.00 | 2 | 14500 |
| 10150 | 0 | 501.00 | 487.29 | 1200 | 1.01 | 1.10 | 4 | 10150 |
| 725 | 0 | 405.00 | 467.78 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | 1.86 | 1.40 | 0 | 13775 |
| — | — | — | — | 1260 | 2.46 | 1.30 | 16 | 8700 |
| 6525 | 0 | 405.00 | 391.04 | 1300 | 4.17 | 1.30 | 125 | 56550 |
| — | — | — | — | 1320 | 5.33 | 1.40 | 0 | 5075 |
| 18125 | 0 | 375.80 | 353.83 | 1340 | 6.73 | 2.40 | 4 | 42050 |
| 10875 | 0 | 357.00 | 335.63 | 1360 | 8.41 | 1.60 | 2 | 13050 |
| 2175 | 0 | 337.65 | 317.74 | 1380 | 10.40 | 1.85 | 0 | 11600 |
| 18125 | 0 | 337.40 | 300.20 | 1400 | 2.65 | 2.65 | 86 | 212425 |
| 9425 | 0 | 277.40 | 283.05 | 1420 | 15.47 | 2.30 | 3 | 14500 |
| 21750 | 0 | 267.20 | 266.30 | 1440 | 18.61 | 4.00 | 9 | 23925 |
| 53650 | 0 | 260.00 | 250.01 | 1460 | 5.00 | 5.00 | 38 | 229100 |
| 29725 | 0 | 164.00 | 234.20 | 1480 | 6.05 | 6.05 | 24 | 55825 |
| 298700 | 33 | 207.80 | 207.80 | 1500 | 7.70 | 7.70 | 394 | 788075 |
| 89175 | 0 | 204.50 | 204.19 | 1520 | — | — | — | — |
| 8700 | 0 | 189.90 | 189.98 | 1540 | 10.80 | 10.80 | 236 | 247225 |
| 29725 | 0 | 170.00 | 176.29 | 1560 | 13.35 | 13.35 | 288 | 182700 |
| 70325 | 8 | 142.05 | 142.05 | 1580 | 16.45 | 16.45 | 750 | 407450 |
| 616975 | 202 | 122.35 | 122.35 | 1600 | 20.55 | 20.55 | 1871 | 1465950 |
| 179075 | 67 | 107.95 | 107.95 | 1620 | 24.90 | 24.90 | 565 | 238525 |
| 493725 | 131 | 94.45 | 94.45 | 1640 | 30.50 | 30.50 | 1605 | 872900 |
| 288550 | 253 | 82.10 | 82.10 | 1660 | 38.05 | 38.05 | 1419 | 689475 |
| 298700 | 329 | 70.85 | 70.85 | 1680 | 45.95 | 45.95 | 715 | 200825 |
| 1595000 | 1897 | 60.10 | 60.10 | 1700 | 55.70 | 55.70 | 1934 | 830850 |
| 359600 | 1262 | 50.85 | 50.85 | 1720 | 66.10 | 66.10 | 920 | 288550 |
| 409625 | 1037 | 42.70 | 42.70 | 1740 | 77.60 | 77.60 | 368 | 152975 |
| 826500 | 1152 | 35.65 | 35.65 | 1760 | 90.55 | 90.55 | 77 | 84100 |
| 183425 | 589 | 29.45 | 29.45 | 1780 | 157.09 | 374.25 | 0 | 0 |
| 1248450 | 2162 | 24.30 | 24.30 | 1800 | 119.90 | 119.90 | 84 | 62350 |
| 159500 | 418 | 20.15 | 20.15 | 1820 | 184.43 | 268.70 | 0 | 0 |
| 0 | 0 | 8.85 | 48.90 | 1840 | 198.84 | 488.15 | 0 | 0 |
| 124700 | 323 | 10.70 | 10.70 | 1880 | 229.11 | 464.50 | 0 | 0 |
| 592325 | 1085 | 9.20 | 9.20 | 1900 | 244.76 | 179.50 | 0 | 8700 |
| 276225 | 552 | 6.05 | 6.05 | 1940 | — | — | — | — |
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.