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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1751.50PAYTM · archived level
Strikes41Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 595.20 | 1160 | 0.01 | 0.65 | 0 | 13775 |
| 10150 | 1 | 555.45 | 555.35 | 1200 | 0.04 | 0.60 | 0 | 10875 |
| 725 | 0 | 405.00 | 535.44 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | 0.10 | 1.40 | 0 | 13775 |
| — | — | — | — | 1260 | 0.15 | 1.30 | 0 | 8700 |
| 5800 | 2 | 445.00 | 455.99 | 1300 | 0.36 | 1.00 | 12 | 45675 |
| — | — | — | — | 1320 | 0.53 | 0.75 | 0 | 5075 |
| 15950 | 0 | 319.70 | 416.53 | 1340 | 0.77 | 1.50 | 7 | 34800 |
| 9425 | 1 | 400.00 | 396.92 | 1360 | 1.10 | 1.30 | 3 | 14500 |
| 2175 | 0 | 285.40 | 377.43 | 1380 | 1.55 | 1.60 | 9 | 15225 |
| 15225 | 1 | 358.00 | 358.09 | 1400 | 1.70 | 1.70 | 239 | 244325 |
| 9425 | 0 | 242.05 | 338.92 | 1420 | 2.00 | 2.00 | 24 | 16675 |
| 26100 | 8 | 315.00 | 319.97 | 1440 | 2.20 | 2.20 | 62 | 41325 |
| 58000 | 1 | 289.00 | 301.27 | 1460 | 2.55 | 2.55 | 165 | 200825 |
| 29000 | 1 | 280.00 | 282.88 | 1480 | 3.05 | 3.05 | 209 | 102950 |
| 279125 | 20 | 261.00 | 264.84 | 1500 | 3.75 | 3.75 | 2068 | 1580500 |
| 93525 | 2 | 240.00 | 240.00 | 1520 | 4.25 | 4.25 | 211 | 97150 |
| 53650 | 0 | 133.25 | 230.01 | 1540 | 5.10 | 5.10 | 662 | 260275 |
| 23200 | 6 | 204.70 | 213.33 | 1560 | 6.05 | 6.05 | 1166 | 569125 |
| 50025 | 83 | 183.95 | 183.95 | 1580 | 7.75 | 7.75 | 2073 | 469800 |
| 591600 | 731 | 167.25 | 167.25 | 1600 | 9.40 | 9.40 | 5249 | 1587750 |
| 292175 | 257 | 149.45 | 149.45 | 1620 | 11.90 | 11.90 | 2291 | 358875 |
| 435725 | 829 | 132.00 | 132.00 | 1640 | 15.05 | 15.05 | 3568 | 904075 |
| 873625 | 2158 | 115.90 | 115.90 | 1660 | 19.20 | 19.20 | 3544 | 1110700 |
| 276950 | 1852 | 101.20 | 101.20 | 1680 | 24.55 | 24.55 | 3037 | 439350 |
| 1646475 | 12049 | 87.95 | 87.95 | 1700 | 30.80 | 30.80 | 7463 | 1597900 |
| 619150 | 8232 | 76.35 | 76.35 | 1720 | 38.60 | 38.60 | 3719 | 413975 |
| 860575 | 11828 | 65.05 | 65.05 | 1740 | 47.55 | 47.55 | 4880 | 566950 |
| 1159275 | 10384 | 55.40 | 55.40 | 1760 | 57.70 | 57.70 | 2584 | 376275 |
| 1173050 | 5047 | 46.40 | 46.40 | 1780 | 68.85 | 68.85 | 582 | 84100 |
| 2398300 | 13187 | 39.00 | 39.00 | 1800 | 81.25 | 81.25 | 597 | 103675 |
| 1046175 | 4105 | 32.40 | 32.40 | 1820 | 94.20 | 94.20 | 34 | 8700 |
| 482125 | 4825 | 26.75 | 26.75 | 1840 | 108.90 | 108.90 | 46 | 12325 |
| 0 | 0 | 39.75 | 44.58 | 1860 | 147.17 | 300.30 | 0 | 0 |
| 416875 | 4456 | 17.75 | 17.75 | 1880 | 161.49 | 464.50 | 0 | 0 |
| 989625 | 8802 | 14.55 | 14.55 | 1900 | 156.80 | 156.80 | 11 | 12325 |
| 0 | 0 | 10.45 | 29.48 | 1920 | 191.88 | 484.00 | 0 | 0 |
| 546650 | 5712 | 9.55 | 9.55 | 1940 | 207.83 | 367.00 | 0 | 0 |
| 33350 | 58 | 8.00 | 8.00 | 1960 | 224.23 | 384.30 | 0 | 0 |
| 9425 | 16 | 6.20 | 6.20 | 1980 | 241.06 | 378.80 | 0 | 0 |
| 69600 | 220 | 5.40 | 5.40 | 2000 | 258.28 | 419.55 | 0 | 0 |
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.