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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1807.48PAYTM · archived level
Strikes45Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 650.82 | 1160 | — | 0.65 | 0 | 13775 |
| 10150 | 0 | 555.45 | 610.94 | 1200 | 0.50 | 0.50 | 3 | 8700 |
| 725 | 0 | 405.00 | 591.00 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | 0.02 | 1.40 | 0 | 13775 |
| — | — | — | — | 1260 | 0.03 | 1.30 | 0 | 8700 |
| 5800 | 0 | 445.00 | 511.31 | 1300 | 0.60 | 0.60 | 11 | 37700 |
| — | — | — | — | 1320 | 0.14 | 0.50 | 1 | 4350 |
| 15950 | 0 | 319.70 | 471.56 | 1340 | 0.22 | 0.80 | 3 | 32625 |
| 9425 | 0 | 400.00 | 451.73 | 1360 | 0.34 | 0.90 | 26 | 18125 |
| 2175 | 0 | 285.40 | 431.95 | 1380 | 0.50 | 1.00 | 6 | 12325 |
| 15225 | 0 | 358.00 | 412.24 | 1400 | 0.80 | 0.80 | 211 | 197200 |
| 9425 | 0 | 242.05 | 392.62 | 1420 | 0.90 | 0.90 | 7 | 18125 |
| 26100 | 1 | 381.00 | 373.11 | 1440 | 1.45 | 1.45 | 34 | 26825 |
| 55825 | 4 | 360.00 | 353.75 | 1460 | 1.55 | 1.55 | 127 | 186325 |
| 29000 | 3 | 341.00 | 341.00 | 1480 | 1.80 | 1.80 | 91 | 70325 |
| 278400 | 5 | 313.10 | 315.58 | 1500 | 2.15 | 2.15 | 935 | 825050 |
| 94250 | 5 | 304.10 | 304.10 | 1520 | 2.40 | 2.40 | 172 | 110200 |
| 53650 | 0 | 133.25 | 278.46 | 1540 | 3.00 | 3.00 | 382 | 232000 |
| 21025 | 13 | 260.00 | 260.00 | 1560 | 3.35 | 3.35 | 537 | 187775 |
| 49300 | 2 | 177.80 | 242.75 | 1580 | 4.15 | 4.15 | 935 | 503875 |
| 506050 | 413 | 222.05 | 222.05 | 1600 | 4.95 | 4.95 | 3583 | 1486975 |
| 274775 | 56 | 205.00 | 208.86 | 1620 | 5.70 | 5.70 | 1725 | 295075 |
| 376275 | 143 | 191.90 | 191.90 | 1640 | 6.95 | 6.95 | 2340 | 789525 |
| 631475 | 566 | 166.25 | 166.25 | 1660 | 8.30 | 8.30 | 2945 | 1016450 |
| 249400 | 270 | 153.60 | 153.60 | 1680 | 10.65 | 10.65 | 3517 | 450225 |
| 1046900 | 4420 | 133.85 | 133.85 | 1700 | 13.55 | 13.55 | 10028 | 1639225 |
| 427025 | 2480 | 118.90 | 118.90 | 1720 | 17.25 | 17.25 | 3541 | 420500 |
| 593775 | 6451 | 104.25 | 104.25 | 1740 | 22.30 | 22.30 | 4861 | 858400 |
| 1135350 | 9390 | 90.20 | 90.20 | 1760 | 28.05 | 28.05 | 5043 | 754725 |
| 1345600 | 8851 | 76.40 | 76.40 | 1780 | 35.05 | 35.05 | 4448 | 458925 |
| 2523000 | 24437 | 64.30 | 64.30 | 1800 | 43.60 | 43.60 | 7512 | 978025 |
| 1285425 | 9958 | 54.30 | 54.30 | 1820 | 53.35 | 53.35 | 1580 | 242150 |
| 524900 | 7864 | 45.30 | 45.30 | 1840 | 63.80 | 63.80 | 517 | 82650 |
| 416875 | 5277 | 37.70 | 37.70 | 1860 | 77.25 | 77.25 | 17 | 9425 |
| 313925 | 5251 | 30.95 | 30.95 | 1880 | 88.90 | 88.90 | 10 | 4350 |
| 1152750 | 13585 | 25.05 | 25.05 | 1900 | 103.50 | 103.50 | 162 | 51475 |
| 114550 | 2254 | 20.25 | 20.25 | 1920 | 148.65 | 484.00 | 0 | 0 |
| 632200 | 5438 | 16.15 | 16.15 | 1940 | 163.17 | 367.00 | 0 | 0 |
| 423400 | 2419 | 12.90 | 12.90 | 1960 | 178.37 | 384.30 | 0 | 0 |
| 155150 | 1571 | 10.20 | 10.20 | 1980 | 193.95 | 378.80 | 0 | 0 |
| 896825 | 7097 | 8.55 | 8.55 | 2000 | 210.09 | 419.55 | 0 | 0 |
| 0 | 0 | 25.75 | 19.97 | 2020 | 226.68 | 316.05 | 0 | 0 |
| 4350 | 6 | 5.10 | 5.10 | 2040 | 243.69 | 455.50 | 0 | 0 |
| 0 | 0 | 20.55 | 14.48 | 2060 | 261.08 | 350.60 | 0 | 0 |
| 0 | 0 | 13.40 | 12.26 | 2080 | 278.80 | 492.10 | 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.