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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1849.85PAYTM · archived level
Strikes45Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 691.92 | 1160 | — | 0.75 | 0 | 13775 |
| 9425 | 0 | 537.00 | 651.99 | 1200 | — | 0.50 | 0 | 10875 |
| 725 | 0 | 405.00 | 632.02 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | — | 0.35 | 0 | 13050 |
| — | — | — | — | 1260 | — | 0.50 | 0 | 5075 |
| 5800 | 0 | 445.00 | 552.17 | 1300 | 0.35 | 0.35 | 10 | 42775 |
| — | — | — | — | 1320 | — | 0.50 | 0 | 4350 |
| 15950 | 0 | 429.05 | 512.24 | 1340 | 0.30 | 0.30 | 2 | 30450 |
| 8700 | 0 | 375.45 | 492.28 | 1360 | 0.01 | 0.80 | 0 | 11600 |
| 2175 | 0 | 285.40 | 472.33 | 1380 | 0.45 | 0.45 | 2 | 12325 |
| 14500 | 0 | 370.00 | 452.38 | 1400 | 0.50 | 0.50 | 39 | 143550 |
| 9425 | 0 | 339.00 | 432.45 | 1420 | 0.06 | 0.55 | 4 | 16675 |
| 26100 | 0 | 381.00 | 412.53 | 1440 | 0.60 | 0.60 | 17 | 35525 |
| 55100 | 0 | 308.00 | 392.64 | 1460 | 0.60 | 0.60 | 39 | 123250 |
| 28275 | 0 | 301.00 | 372.79 | 1480 | 0.30 | 0.70 | 24 | 55100 |
| 213875 | 106 | 313.90 | 353.00 | 1500 | 0.70 | 0.70 | 732 | 512575 |
| 94250 | 0 | 252.00 | 333.29 | 1520 | 0.70 | 0.70 | 86 | 87725 |
| 52925 | 0 | 231.00 | 313.70 | 1540 | 0.85 | 0.85 | 95 | 139925 |
| 21025 | 0 | 232.35 | 294.27 | 1560 | 1.05 | 1.05 | 144 | 171825 |
| 47125 | 1 | 221.00 | 275.03 | 1580 | 1.30 | 1.30 | 769 | 133400 |
| 406725 | 70 | 216.45 | 216.45 | 1600 | 1.65 | 1.65 | 1788 | 997600 |
| 277675 | 6 | 170.90 | 237.38 | 1620 | 2.15 | 2.15 | 190 | 272600 |
| 350900 | 84 | 176.45 | 219.09 | 1640 | 2.80 | 2.80 | 1047 | 489375 |
| 534325 | 78 | 160.00 | 160.00 | 1660 | 3.50 | 3.50 | 2038 | 516925 |
| 185600 | 50 | 136.95 | 136.95 | 1680 | 4.55 | 4.55 | 1636 | 334225 |
| 870000 | 819 | 121.35 | 121.35 | 1700 | 6.30 | 6.30 | 6036 | 1667500 |
| 413250 | 392 | 103.90 | 103.90 | 1720 | 8.70 | 8.70 | 2383 | 345825 |
| 761250 | 2237 | 87.20 | 87.20 | 1740 | 11.85 | 11.85 | 3973 | 862750 |
| 1416650 | 3648 | 72.25 | 72.25 | 1760 | 16.50 | 16.50 | 4061 | 855500 |
| 793875 | 5660 | 58.40 | 58.40 | 1780 | 22.45 | 22.45 | 4704 | 699625 |
| 2164125 | 15821 | 46.20 | 46.20 | 1800 | 30.20 | 30.20 | 5980 | 950475 |
| 1201325 | 8277 | 35.70 | 35.70 | 1820 | 39.75 | 39.75 | 1815 | 311025 |
| 851150 | 6685 | 27.35 | 27.35 | 1840 | 51.40 | 51.40 | 487 | 130500 |
| 1467400 | 5895 | 21.05 | 21.05 | 1860 | 65.00 | 65.00 | 228 | 109475 |
| 417600 | 3046 | 15.90 | 15.90 | 1880 | 81.12 | 130.25 | 0 | 63075 |
| 1484800 | 8167 | 12.00 | 12.00 | 1900 | 96.15 | 96.15 | 61 | 67425 |
| 268250 | 1465 | 8.90 | 8.90 | 1920 | 106.12 | 484.00 | 0 | 0 |
| 524175 | 1572 | 6.75 | 6.75 | 1940 | 130.55 | 130.55 | 33 | 7250 |
| 538675 | 999 | 5.20 | 5.20 | 1960 | 134.54 | 384.30 | 0 | 0 |
| 134125 | 620 | 4.25 | 4.25 | 1980 | 149.77 | 378.80 | 0 | 0 |
| 1085325 | 2495 | 3.60 | 3.60 | 2000 | 165.72 | 419.55 | 0 | 0 |
| 79750 | 443 | 2.85 | 2.85 | 2020 | 182.25 | 212.50 | 1 | 2175 |
| 145725 | 164 | 2.25 | 2.25 | 2040 | 199.32 | 455.50 | 0 | 0 |
| 102225 | 478 | 1.80 | 1.80 | 2060 | 216.85 | 350.60 | 0 | 0 |
| 290000 | 594 | 1.60 | 1.60 | 2080 | 234.79 | 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.