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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1650.89PAYTM · archived level
Strikes36Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 498.16 | 1160 | 0.63 | 0.55 | 2 | 14500 |
| 10150 | 0 | 501.00 | 458.99 | 1200 | 1.22 | 1.00 | 1 | 10875 |
| 725 | 0 | 405.00 | 439.54 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | 2.24 | 1.40 | 0 | 13775 |
| — | — | — | — | 1260 | 2.96 | 1.30 | 0 | 8700 |
| 6525 | 0 | 405.00 | 363.32 | 1300 | 4.98 | 1.30 | 3 | 57275 |
| — | — | — | — | 1320 | 6.35 | 1.40 | 0 | 5075 |
| 18125 | 6 | 344.80 | 326.56 | 1340 | 8.00 | 2.20 | 9 | 42775 |
| 10875 | 0 | 357.00 | 308.64 | 1360 | 9.96 | 1.00 | 1 | 12325 |
| 2175 | 0 | 337.65 | 291.08 | 1380 | 12.28 | 1.85 | 0 | 11600 |
| 18125 | 0 | 337.40 | 273.91 | 1400 | 2.85 | 2.85 | 73 | 218225 |
| 9425 | 0 | 277.40 | 257.17 | 1420 | 18.15 | 3.25 | 1 | 13775 |
| 21750 | 0 | 267.20 | 240.89 | 1440 | 21.76 | 5.80 | 3 | 24650 |
| 57275 | 10 | 202.00 | 225.12 | 1460 | 5.95 | 5.95 | 173 | 196475 |
| 29725 | 0 | 164.00 | 209.87 | 1480 | 7.45 | 7.45 | 66 | 61625 |
| 295800 | 36 | 168.80 | 168.80 | 1500 | 9.80 | 9.80 | 441 | 774300 |
| 93525 | 19 | 151.20 | 181.04 | 1520 | 41.44 | 379.25 | 0 | 0 |
| 15225 | 14 | 133.00 | 133.00 | 1540 | 15.05 | 15.05 | 334 | 250125 |
| 29725 | 0 | 170.00 | 154.67 | 1560 | 18.75 | 18.75 | 282 | 168200 |
| 66700 | 52 | 103.40 | 103.40 | 1580 | 23.55 | 23.55 | 687 | 427750 |
| 609725 | 329 | 91.65 | 91.65 | 1600 | 29.20 | 29.20 | 1778 | 1402875 |
| 179800 | 158 | 78.05 | 78.05 | 1620 | 36.65 | 36.65 | 691 | 263175 |
| 489375 | 524 | 66.60 | 66.60 | 1640 | 44.25 | 44.25 | 1518 | 791700 |
| 387150 | 940 | 57.15 | 57.15 | 1660 | 56.10 | 56.10 | 1409 | 704700 |
| 339300 | 1052 | 47.30 | 47.30 | 1680 | 65.65 | 65.65 | 1005 | 176175 |
| 1684900 | 3086 | 40.45 | 40.45 | 1700 | 77.20 | 77.20 | 1595 | 653225 |
| 383525 | 1183 | 33.30 | 33.30 | 1720 | 90.70 | 90.70 | 306 | 254475 |
| 434275 | 1127 | 27.30 | 27.30 | 1740 | 103.75 | 103.75 | 151 | 142100 |
| 806925 | 1554 | 22.60 | 22.60 | 1760 | 120.60 | 120.60 | 30 | 88450 |
| 966425 | 2288 | 18.75 | 18.75 | 1780 | 173.43 | 136.35 | 3 | 1450 |
| 1162900 | 2322 | 15.60 | 15.60 | 1800 | 149.80 | 149.80 | 83 | 34800 |
| 863475 | 2398 | 13.05 | 13.05 | 1820 | 202.48 | 268.70 | 0 | 0 |
| 0 | 0 | 8.85 | 39.10 | 1840 | 217.68 | 488.15 | 0 | 0 |
| 165300 | 647 | 7.35 | 7.35 | 1880 | 249.25 | 464.50 | 0 | 0 |
| 614075 | 877 | 6.15 | 6.15 | 1900 | 265.64 | 179.50 | 0 | 8700 |
| 287100 | 197 | 4.15 | 4.15 | 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.