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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1669.99PAYTM · archived level
Strikes36Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 513.93 | 1160 | 0.06 | 0.65 | 2 | 13775 |
| 10150 | 0 | 501.00 | 474.17 | 1200 | 0.17 | 0.60 | 1 | 10875 |
| 725 | 0 | 405.00 | 454.33 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | 0.40 | 1.40 | 0 | 13775 |
| — | — | — | — | 1260 | 0.60 | 1.30 | 0 | 8700 |
| 7250 | 1 | 350.00 | 375.60 | 1300 | 1.26 | 1.45 | 0 | 46400 |
| — | — | — | — | 1320 | 1.78 | 0.75 | 0 | 5075 |
| 15950 | 0 | 319.70 | 336.93 | 1340 | 1.50 | 1.50 | 1 | 34075 |
| 10150 | 0 | 265.25 | 317.89 | 1360 | 3.35 | 1.35 | 0 | 15225 |
| 2175 | 0 | 285.40 | 299.09 | 1380 | 4.49 | 1.55 | 0 | 15225 |
| 15950 | 0 | 260.00 | 280.59 | 1400 | 2.55 | 2.55 | 40 | 238525 |
| 9425 | 0 | 242.05 | 262.44 | 1420 | 3.00 | 3.00 | 1 | 19575 |
| 25375 | 0 | 224.50 | 244.68 | 1440 | 9.88 | 4.25 | 2 | 47125 |
| 58000 | 5 | 197.70 | 227.38 | 1460 | 5.20 | 5.20 | 60 | 221850 |
| 29000 | 0 | 195.00 | 210.58 | 1480 | 5.75 | 5.75 | 23 | 77575 |
| 279850 | 36 | 192.60 | 192.60 | 1500 | 7.30 | 7.30 | 774 | 1474650 |
| 93525 | 0 | 175.55 | 178.69 | 1520 | 9.30 | 9.30 | 140 | 117450 |
| 53650 | 0 | 133.25 | 163.75 | 1540 | 10.85 | 10.85 | 273 | 276950 |
| 26825 | 11 | 132.70 | 132.70 | 1560 | 13.90 | 13.90 | 1159 | 588700 |
| 65250 | 0 | 97.60 | 135.80 | 1580 | 17.10 | 17.10 | 933 | 535775 |
| 740225 | 720 | 106.90 | 106.90 | 1600 | 20.85 | 20.85 | 1352 | 1617475 |
| 322625 | 252 | 87.30 | 87.30 | 1620 | 26.65 | 26.65 | 744 | 316825 |
| 569850 | 1036 | 77.15 | 77.15 | 1640 | 32.70 | 32.70 | 1212 | 896825 |
| 1076625 | 3079 | 63.50 | 63.50 | 1660 | 40.25 | 40.25 | 1519 | 1128825 |
| 404550 | 2221 | 52.50 | 52.50 | 1680 | 49.40 | 49.40 | 575 | 284925 |
| 2145275 | 5360 | 45.80 | 45.80 | 1700 | 59.45 | 59.45 | 617 | 669175 |
| 464000 | 1471 | 37.20 | 37.20 | 1720 | 70.45 | 70.45 | 99 | 287100 |
| 659025 | 1415 | 30.75 | 30.75 | 1740 | 83.70 | 83.70 | 41 | 184875 |
| 704700 | 1192 | 24.75 | 24.75 | 1760 | 132.30 | 118.95 | 0 | 94250 |
| 1017900 | 641 | 20.10 | 20.10 | 1780 | 146.15 | 161.20 | 0 | 1450 |
| 2122075 | 3489 | 17.55 | 17.55 | 1800 | 131.00 | 131.00 | 84 | 43500 |
| 874350 | 357 | 13.45 | 13.45 | 1820 | 175.76 | 268.70 | 0 | 0 |
| 223300 | 540 | 11.40 | 11.40 | 1840 | 191.31 | 488.15 | 0 | 0 |
| 201550 | 330 | 7.45 | 7.45 | 1880 | 223.97 | 464.50 | 0 | 0 |
| 561875 | 389 | 5.95 | 5.95 | 1900 | 240.95 | 179.50 | 0 | 8700 |
| 288550 | 274 | 3.80 | 3.80 | 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.