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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1730.03PAYTM · archived level
Strikes45Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 572.64 | 1160 | — | 0.65 | 0 | 13775 |
| 9425 | 1 | 537.00 | 537.00 | 1200 | — | 0.50 | 8 | 10875 |
| 725 | 0 | 405.00 | 512.79 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | 0.02 | 1.40 | 0 | 13775 |
| — | — | — | — | 1260 | 0.03 | 1.30 | 0 | 8700 |
| 5800 | 0 | 445.00 | 433.06 | 1300 | 1.05 | 1.05 | 10 | 40600 |
| — | — | — | — | 1320 | 0.16 | 0.50 | 0 | 4350 |
| 15950 | 2 | 429.05 | 393.31 | 1340 | 0.26 | 0.95 | 3 | 31900 |
| 9425 | 0 | 400.00 | 373.51 | 1360 | 0.42 | 0.80 | 25 | 11600 |
| 2175 | 0 | 285.40 | 353.78 | 1380 | 0.64 | 1.00 | 2 | 12325 |
| 14500 | 1 | 370.00 | 334.15 | 1400 | 1.75 | 1.75 | 125 | 167475 |
| 9425 | 0 | 242.05 | 314.66 | 1420 | 1.43 | 2.00 | 2 | 16675 |
| 26100 | 0 | 381.00 | 295.34 | 1440 | 2.07 | 2.45 | 13 | 34075 |
| 55100 | 1 | 308.00 | 276.24 | 1460 | 2.85 | 2.85 | 221 | 129775 |
| 28275 | 1 | 301.00 | 257.42 | 1480 | 3.25 | 3.25 | 27 | 68875 |
| 276950 | 9 | 271.05 | 238.94 | 1500 | 4.10 | 4.10 | 537 | 780825 |
| 94250 | 4 | 252.00 | 220.86 | 1520 | 4.60 | 4.60 | 149 | 129050 |
| 53650 | 0 | 133.25 | 203.26 | 1540 | 5.85 | 5.85 | 191 | 213150 |
| 21025 | 0 | 260.00 | 186.19 | 1560 | 7.15 | 7.15 | 410 | 203725 |
| 50750 | 7 | 192.00 | 169.74 | 1580 | 8.95 | 8.95 | 502 | 483575 |
| 493725 | 69 | 151.80 | 151.80 | 1600 | 11.25 | 11.25 | 2302 | 1241925 |
| 274775 | 65 | 134.80 | 134.80 | 1620 | 14.00 | 14.00 | 764 | 288550 |
| 371200 | 25 | 118.45 | 118.45 | 1640 | 17.60 | 17.60 | 1071 | 777925 |
| 627850 | 53 | 103.05 | 103.05 | 1660 | 22.15 | 22.15 | 1583 | 957725 |
| 224025 | 87 | 87.35 | 87.35 | 1680 | 27.85 | 27.85 | 1333 | 384250 |
| 1010650 | 1101 | 76.40 | 76.40 | 1700 | 34.80 | 34.80 | 5564 | 1614575 |
| 406000 | 353 | 64.45 | 64.45 | 1720 | 43.15 | 43.15 | 1689 | 321900 |
| 1217275 | 2261 | 54.50 | 54.50 | 1740 | 53.50 | 53.50 | 4017 | 819975 |
| 1188275 | 2419 | 45.35 | 45.35 | 1760 | 64.05 | 64.05 | 2880 | 709775 |
| 1519600 | 3452 | 38.40 | 38.40 | 1780 | 76.60 | 76.60 | 2076 | 295800 |
| 2902900 | 8156 | 32.20 | 32.20 | 1800 | 90.10 | 90.10 | 3104 | 484300 |
| 1189725 | 2747 | 26.65 | 26.65 | 1820 | 105.20 | 105.20 | 648 | 148625 |
| 561150 | 2961 | 22.05 | 22.05 | 1840 | 121.95 | 121.95 | 167 | 48575 |
| 443700 | 3434 | 18.30 | 18.30 | 1860 | 137.30 | 137.30 | 44 | 23200 |
| 371925 | 1900 | 15.40 | 15.40 | 1880 | 153.45 | 153.45 | 159 | 114550 |
| 2818800 | 9316 | 13.10 | 13.10 | 1900 | 172.75 | 172.75 | 99 | 65250 |
| 123250 | 1046 | 10.70 | 10.70 | 1920 | 200.72 | 484.00 | 0 | 0 |
| 564050 | 1553 | 8.50 | 8.50 | 1940 | 206.85 | 206.85 | 3 | 725 |
| 388600 | 897 | 7.00 | 7.00 | 1960 | 235.72 | 384.30 | 0 | 0 |
| 107300 | 461 | 5.75 | 5.75 | 1980 | 253.78 | 378.80 | 0 | 0 |
| 696000 | 2986 | 4.90 | 4.90 | 2000 | 272.16 | 419.55 | 0 | 0 |
| 19575 | 109 | 3.75 | 3.75 | 2020 | 290.81 | 316.05 | 0 | 0 |
| 95700 | 378 | 3.30 | 3.30 | 2040 | 309.70 | 455.50 | 0 | 0 |
| 5800 | 9 | 2.60 | 2.60 | 2060 | 328.77 | 350.60 | 0 | 0 |
| 13775 | 21 | 2.40 | 2.40 | 2080 | 348.01 | 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.