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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1618.99PAYTM · archived level
Strikes36Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 464.65 | 1160 | 0.51 | 0.55 | 0 | 14500 |
| 10150 | 0 | 501.00 | 425.36 | 1200 | 1.04 | 1.00 | 0 | 10875 |
| 725 | 0 | 405.00 | 405.87 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | 2.00 | 1.40 | 3 | 13775 |
| — | — | — | — | 1260 | 2.71 | 1.30 | 0 | 8700 |
| 6525 | 0 | 405.00 | 329.52 | 1300 | 1.65 | 1.65 | 20 | 65975 |
| — | — | — | — | 1320 | 6.16 | 1.40 | 0 | 5075 |
| 18125 | 0 | 294.10 | 292.83 | 1340 | 7.88 | 2.90 | 9 | 36250 |
| 10150 | 5 | 265.25 | 275.00 | 1360 | 9.96 | 3.20 | 13 | 16675 |
| 2175 | 0 | 285.40 | 257.57 | 1380 | 12.44 | 4.15 | 15 | 15225 |
| 16675 | 2 | 228.00 | 240.58 | 1400 | 15.37 | 3.95 | 229 | 250850 |
| 9425 | 3 | 195.70 | 224.09 | 1420 | 18.79 | 4.70 | 34 | 20300 |
| 19575 | 2 | 178.30 | 208.13 | 1440 | 6.20 | 6.20 | 68 | 37700 |
| 57275 | 23 | 160.95 | 192.74 | 1460 | 7.90 | 7.90 | 584 | 229825 |
| 29725 | 0 | 164.00 | 178.01 | 1480 | 10.30 | 10.30 | 145 | 76850 |
| 291450 | 73 | 137.50 | 137.50 | 1500 | 13.60 | 13.60 | 2350 | 841725 |
| 93525 | 0 | 175.55 | 150.30 | 1520 | 44.56 | 379.25 | 0 | 0 |
| 24650 | 19 | 109.00 | 109.00 | 1540 | 22.20 | 22.20 | 520 | 284925 |
| 24650 | 68 | 94.70 | 94.70 | 1560 | 28.20 | 28.20 | 524 | 181975 |
| 77575 | 162 | 80.50 | 80.50 | 1580 | 35.25 | 35.25 | 441 | 559700 |
| 875075 | 1550 | 68.50 | 68.50 | 1600 | 43.45 | 43.45 | 1925 | 1543525 |
| 406725 | 1258 | 58.00 | 58.00 | 1620 | 52.85 | 52.85 | 708 | 348725 |
| 602475 | 1152 | 48.75 | 48.75 | 1640 | 63.30 | 63.30 | 560 | 849700 |
| 524900 | 1539 | 40.65 | 40.65 | 1660 | 75.10 | 75.10 | 404 | 750375 |
| 425575 | 1160 | 33.65 | 33.65 | 1680 | 88.75 | 88.75 | 188 | 177625 |
| 2178625 | 2600 | 27.95 | 27.95 | 1700 | 102.65 | 102.65 | 172 | 586525 |
| 428475 | 1049 | 22.90 | 22.90 | 1720 | 117.45 | 117.45 | 49 | 266800 |
| 603925 | 1094 | 18.40 | 18.40 | 1740 | 133.30 | 133.30 | 32 | 190675 |
| 790250 | 988 | 14.95 | 14.95 | 1760 | 149.50 | 149.50 | 11 | 94250 |
| 917850 | 506 | 11.90 | 11.90 | 1780 | 190.33 | 161.20 | 0 | 1450 |
| 1460150 | 2234 | 9.65 | 9.65 | 1800 | 205.78 | 169.90 | 0 | 34800 |
| 906975 | 289 | 8.20 | 8.20 | 1820 | 221.60 | 268.70 | 0 | 0 |
| 78300 | 146 | 6.35 | 6.35 | 1840 | 237.92 | 488.15 | 0 | 0 |
| 192125 | 108 | 4.20 | 4.20 | 1880 | 271.68 | 464.50 | 0 | 0 |
| 569125 | 265 | 3.55 | 3.55 | 1900 | 289.07 | 179.50 | 0 | 8700 |
| 242150 | 148 | 2.50 | 2.50 | 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.