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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1762.99PAYTM · archived level
Strikes45Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 605.25 | 1160 | — | 0.75 | 0 | 13775 |
| 9425 | 0 | 537.00 | 565.32 | 1200 | — | 0.50 | 0 | 10875 |
| 725 | 0 | 405.00 | 545.36 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | — | 0.35 | 1 | 13050 |
| — | — | — | — | 1260 | 0.01 | 0.50 | 0 | 5075 |
| 5800 | 0 | 445.00 | 465.54 | 1300 | 0.45 | 0.45 | 4 | 42775 |
| — | — | — | — | 1320 | 0.04 | 0.50 | 0 | 4350 |
| 15950 | 0 | 429.05 | 425.66 | 1340 | 0.06 | 0.50 | 0 | 31175 |
| 8700 | 0 | 375.45 | 405.75 | 1360 | 0.11 | 0.80 | 0 | 11600 |
| 2175 | 0 | 285.40 | 385.86 | 1380 | 0.19 | 1.00 | 1 | 12325 |
| 14500 | 0 | 370.00 | 366.02 | 1400 | 0.75 | 0.75 | 44 | 161675 |
| 9425 | 1 | 339.00 | 346.24 | 1420 | 0.49 | 0.85 | 2 | 18125 |
| 26100 | 0 | 381.00 | 326.55 | 1440 | 0.76 | 1.40 | 16 | 35525 |
| 55100 | 0 | 308.00 | 306.98 | 1460 | 1.15 | 1.30 | 46 | 123250 |
| 28275 | 0 | 301.00 | 287.58 | 1480 | 1.71 | 1.35 | 23 | 60175 |
| 274775 | 1 | 261.00 | 268.38 | 1500 | 1.75 | 1.75 | 564 | 784450 |
| 94250 | 0 | 252.00 | 249.45 | 1520 | 2.05 | 2.05 | 59 | 84825 |
| 52925 | 1 | 231.00 | 230.86 | 1540 | 2.50 | 2.50 | 115 | 167475 |
| 21025 | 3 | 232.35 | 212.67 | 1560 | 2.85 | 2.85 | 183 | 181250 |
| 46400 | 3 | 200.60 | 194.96 | 1580 | 3.75 | 3.75 | 519 | 433550 |
| 427025 | 128 | 162.60 | 162.60 | 1600 | 4.65 | 4.65 | 2473 | 1399250 |
| 279850 | 7 | 144.25 | 144.25 | 1620 | 5.70 | 5.70 | 475 | 287825 |
| 367575 | 30 | 123.05 | 123.05 | 1640 | 7.45 | 7.45 | 782 | 772125 |
| 547375 | 47 | 106.45 | 106.45 | 1660 | 9.75 | 9.75 | 1749 | 1046900 |
| 198650 | 31 | 89.85 | 89.85 | 1680 | 13.40 | 13.40 | 1630 | 391500 |
| 917125 | 888 | 77.70 | 77.70 | 1700 | 18.10 | 18.10 | 6439 | 1799450 |
| 434275 | 398 | 62.30 | 62.30 | 1720 | 24.60 | 24.60 | 1895 | 303050 |
| 1269475 | 1686 | 50.50 | 50.50 | 1740 | 32.60 | 32.60 | 3085 | 859125 |
| 2224300 | 3417 | 40.90 | 40.90 | 1760 | 41.65 | 41.65 | 4840 | 757625 |
| 1160725 | 5730 | 32.10 | 32.10 | 1780 | 53.75 | 53.75 | 3473 | 440075 |
| 3295850 | 11930 | 25.00 | 25.00 | 1800 | 66.55 | 66.55 | 3121 | 561875 |
| 909875 | 5063 | 19.10 | 19.10 | 1820 | 81.70 | 81.70 | 875 | 203000 |
| 1494225 | 5783 | 15.45 | 15.45 | 1840 | 96.05 | 96.05 | 321 | 92075 |
| 745300 | 4095 | 11.70 | 11.70 | 1860 | 112.95 | 112.95 | 69 | 77575 |
| 373375 | 2878 | 8.95 | 8.95 | 1880 | 139.13 | 130.25 | 8 | 63075 |
| 1603700 | 6504 | 7.10 | 7.10 | 1900 | 154.62 | 145.00 | 50 | 72500 |
| 216050 | 1330 | 5.65 | 5.65 | 1920 | 170.82 | 484.00 | 0 | 0 |
| 501700 | 1160 | 4.45 | 4.45 | 1940 | 187.58 | 206.85 | 0 | 725 |
| 446600 | 647 | 3.70 | 3.70 | 1960 | 204.85 | 384.30 | 0 | 0 |
| 126150 | 379 | 3.15 | 3.15 | 1980 | 222.56 | 378.80 | 0 | 0 |
| 1090400 | 2306 | 2.75 | 2.75 | 2000 | 240.66 | 419.55 | 0 | 0 |
| 142100 | 325 | 2.35 | 2.35 | 2020 | 259.08 | 226.10 | 0 | 2900 |
| 136300 | 265 | 2.10 | 2.10 | 2040 | 277.79 | 455.50 | 0 | 0 |
| 155150 | 236 | 1.90 | 1.90 | 2060 | 296.74 | 350.60 | 0 | 0 |
| 219675 | 450 | 1.75 | 1.75 | 2080 | 315.88 | 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.