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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1790.02PAYTM · archived level
Strikes45Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 632.46 | 1160 | 0.75 | 0.75 | 2 | 13775 |
| 9425 | 0 | 537.00 | 592.55 | 1200 | — | 0.50 | 0 | 10875 |
| 725 | 0 | 405.00 | 572.59 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | — | 0.35 | 5 | 13050 |
| — | — | — | — | 1260 | 0.01 | 0.50 | 25 | 5075 |
| 5800 | 0 | 445.00 | 492.78 | 1300 | 0.70 | 0.70 | 32 | 43500 |
| — | — | — | — | 1320 | 0.03 | 0.50 | 0 | 4350 |
| 15950 | 0 | 429.05 | 452.90 | 1340 | 0.50 | 0.50 | 3 | 31175 |
| 8700 | 2 | 375.45 | 432.99 | 1360 | 0.10 | 0.80 | 0 | 11600 |
| 2175 | 0 | 285.40 | 413.09 | 1380 | 0.17 | 1.00 | 1 | 12325 |
| 14500 | 0 | 370.00 | 393.24 | 1400 | 0.95 | 0.95 | 186 | 165300 |
| 9425 | 0 | 242.05 | 373.44 | 1420 | 1.00 | 1.00 | 22 | 17400 |
| 26100 | 0 | 381.00 | 353.71 | 1440 | 0.66 | 1.60 | 23 | 34075 |
| 55100 | 0 | 308.00 | 334.08 | 1460 | 1.35 | 1.35 | 207 | 123250 |
| 28275 | 0 | 301.00 | 314.59 | 1480 | 1.45 | 1.80 | 38 | 60900 |
| 275500 | 2 | 238.00 | 295.27 | 1500 | 1.95 | 1.95 | 1387 | 927275 |
| 94250 | 0 | 252.00 | 276.18 | 1520 | 2.15 | 2.15 | 376 | 90625 |
| 52925 | 1 | 210.00 | 257.36 | 1540 | 2.60 | 2.60 | 543 | 163125 |
| 21025 | 0 | 260.00 | 238.88 | 1560 | 3.05 | 3.05 | 656 | 182700 |
| 46400 | 20 | 205.00 | 220.79 | 1580 | 3.85 | 3.85 | 938 | 496625 |
| 501700 | 203 | 192.60 | 192.60 | 1600 | 4.55 | 4.55 | 6736 | 1647925 |
| 282025 | 68 | 175.00 | 186.12 | 1620 | 5.40 | 5.40 | 1411 | 335675 |
| 366125 | 85 | 157.90 | 157.90 | 1640 | 6.60 | 6.60 | 2665 | 769950 |
| 564775 | 263 | 138.50 | 138.50 | 1660 | 8.35 | 8.35 | 4232 | 1049800 |
| 203725 | 423 | 121.00 | 121.00 | 1680 | 10.90 | 10.90 | 4988 | 414700 |
| 978025 | 3252 | 103.90 | 103.90 | 1700 | 14.20 | 14.20 | 14610 | 1948800 |
| 403825 | 1987 | 88.75 | 88.75 | 1720 | 18.35 | 18.35 | 5372 | 405275 |
| 1513075 | 11737 | 74.40 | 74.40 | 1740 | 23.95 | 23.95 | 11605 | 1072275 |
| 2139475 | 14526 | 61.75 | 61.75 | 1760 | 30.80 | 30.80 | 8424 | 859850 |
| 1376775 | 14501 | 50.00 | 50.00 | 1780 | 39.55 | 39.55 | 5622 | 561150 |
| 2794150 | 32428 | 40.35 | 40.35 | 1800 | 49.65 | 49.65 | 6854 | 647425 |
| 1188275 | 10837 | 32.05 | 32.05 | 1820 | 61.60 | 61.60 | 2266 | 229100 |
| 1073000 | 14511 | 25.75 | 25.75 | 1840 | 74.85 | 74.85 | 980 | 108025 |
| 725000 | 9723 | 20.50 | 20.50 | 1860 | 88.80 | 88.80 | 430 | 80475 |
| 398750 | 6071 | 16.20 | 16.20 | 1880 | 105.60 | 105.60 | 216 | 67425 |
| 1737100 | 25669 | 12.80 | 12.80 | 1900 | 121.00 | 121.00 | 109 | 64525 |
| 199375 | 2929 | 10.30 | 10.30 | 1920 | 151.92 | 484.00 | 0 | 0 |
| 523450 | 3892 | 8.30 | 8.30 | 1940 | 167.58 | 206.85 | 0 | 725 |
| 451675 | 2203 | 6.75 | 6.75 | 1960 | 183.89 | 384.30 | 0 | 0 |
| 117450 | 1496 | 5.60 | 5.60 | 1980 | 200.73 | 378.80 | 0 | 0 |
| 968600 | 8724 | 4.85 | 4.85 | 2000 | 218.03 | 419.55 | 0 | 0 |
| 97150 | 773 | 4.05 | 4.05 | 2020 | 226.10 | 226.10 | 9 | 2900 |
| 121075 | 1122 | 3.50 | 3.50 | 2040 | 253.83 | 455.50 | 0 | 0 |
| 169650 | 701 | 3.10 | 3.10 | 2060 | 272.23 | 350.60 | 0 | 0 |
| 149350 | 917 | 2.65 | 2.65 | 2080 | 290.89 | 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.