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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1717.06PAYTM · archived level
Strikes36Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 562.81 | 1160 | 0.19 | 0.55 | 0 | 14500 |
| 10150 | 0 | 501.00 | 523.22 | 1200 | 0.40 | 1.00 | 0 | 10875 |
| 725 | 0 | 405.00 | 503.49 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | 0.81 | 1.40 | 0 | 13775 |
| — | — | — | — | 1260 | 1.12 | 1.30 | 0 | 8700 |
| 6525 | 0 | 405.00 | 425.35 | 1300 | 2.06 | 1.40 | 6 | 59450 |
| — | — | — | — | 1320 | 2.73 | 1.40 | 0 | 5075 |
| 18125 | 0 | 344.80 | 387.06 | 1340 | 3.57 | 2.20 | 0 | 42775 |
| 10875 | 0 | 357.00 | 368.20 | 1360 | 4.62 | 1.00 | 0 | 12325 |
| 2175 | 0 | 337.65 | 349.58 | 1380 | 5.90 | 1.85 | 0 | 11600 |
| 18125 | 0 | 337.40 | 331.22 | 1400 | 2.90 | 2.90 | 96 | 223300 |
| 9425 | 0 | 277.40 | 313.18 | 1420 | 3.50 | 3.50 | 12 | 15225 |
| 21750 | 5 | 228.95 | 295.47 | 1440 | 4.15 | 4.15 | 37 | 22475 |
| 57275 | 2 | 201.40 | 278.15 | 1460 | 5.20 | 5.20 | 93 | 184150 |
| 29725 | 0 | 164.00 | 261.24 | 1480 | 17.09 | 6.65 | 111 | 84825 |
| 295800 | 26 | 193.30 | 193.30 | 1500 | 8.05 | 8.05 | 646 | 690925 |
| 93525 | 3 | 175.55 | 175.55 | 1520 | 24.48 | 379.25 | 0 | 0 |
| 18850 | 22 | 150.80 | 213.38 | 1540 | 11.90 | 11.90 | 431 | 246500 |
| 29725 | 4 | 133.35 | 198.54 | 1560 | 14.65 | 14.65 | 343 | 163850 |
| 81925 | 55 | 121.80 | 121.80 | 1580 | 18.95 | 18.95 | 433 | 459650 |
| 622050 | 464 | 113.60 | 113.60 | 1600 | 23.40 | 23.40 | 1722 | 1436950 |
| 195750 | 508 | 95.25 | 95.25 | 1620 | 28.95 | 28.95 | 705 | 287825 |
| 470525 | 1339 | 83.20 | 83.20 | 1640 | 35.75 | 35.75 | 1369 | 791700 |
| 426300 | 2076 | 72.65 | 72.65 | 1660 | 44.20 | 44.20 | 966 | 742400 |
| 334950 | 1859 | 61.65 | 61.65 | 1680 | 53.30 | 53.30 | 555 | 191400 |
| 1837150 | 3953 | 53.45 | 53.45 | 1700 | 63.05 | 63.05 | 716 | 666275 |
| 416875 | 1129 | 44.30 | 44.30 | 1720 | 75.25 | 75.25 | 74 | 250850 |
| 597400 | 1655 | 37.15 | 37.15 | 1740 | 88.50 | 88.50 | 150 | 177625 |
| 823600 | 1379 | 30.50 | 30.50 | 1760 | 99.60 | 99.60 | 40 | 92075 |
| 881600 | 1132 | 24.70 | 24.70 | 1780 | 130.10 | 137.00 | 2 | 1450 |
| 1122300 | 2436 | 20.70 | 20.70 | 1800 | 142.60 | 139.90 | 10 | 34800 |
| 862750 | 904 | 17.55 | 17.55 | 1820 | 155.67 | 268.70 | 0 | 0 |
| 15225 | 39 | 14.15 | 14.15 | 1840 | 169.28 | 488.15 | 0 | 0 |
| 190675 | 377 | 9.00 | 9.00 | 1880 | 198.14 | 464.50 | 0 | 0 |
| 577825 | 793 | 7.25 | 7.25 | 1900 | 213.26 | 179.50 | 0 | 8700 |
| 274050 | 412 | 4.70 | 4.70 | 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.