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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1809.99PAYTM · archived level
Strikes45Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 651.50 | 1160 | — | 0.75 | 0 | 13775 |
| 9425 | 0 | 537.00 | 611.55 | 1200 | — | 0.35 | 1 | 10150 |
| 725 | 0 | 405.00 | 591.57 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | — | 0.40 | 6 | 10875 |
| — | — | — | — | 1260 | — | 0.50 | 0 | 5075 |
| 5800 | 0 | 445.00 | 511.68 | 1300 | 0.30 | 0.30 | 6 | 41325 |
| — | — | — | — | 1320 | — | 0.50 | 0 | 4350 |
| 15950 | 0 | 429.05 | 471.73 | 1340 | 0.30 | 0.30 | 10 | 25375 |
| 8700 | 0 | 375.45 | 451.76 | 1360 | — | 0.45 | 2 | 12325 |
| 2175 | 0 | 285.40 | 431.79 | 1380 | 0.01 | 0.50 | 3 | 13775 |
| 13775 | 1 | 415.00 | 411.82 | 1400 | 0.01 | 0.50 | 7 | 143550 |
| 9425 | 0 | 339.00 | 391.86 | 1420 | 0.02 | 0.55 | 2 | 16675 |
| 26100 | 0 | 381.00 | 371.91 | 1440 | 0.55 | 0.55 | 6 | 38425 |
| 55100 | 2 | 345.00 | 351.98 | 1460 | 0.50 | 0.50 | 44 | 102950 |
| 28275 | 0 | 301.00 | 332.07 | 1480 | 0.16 | 0.55 | 43 | 47125 |
| 213150 | 1 | 305.00 | 312.22 | 1500 | 0.55 | 0.55 | 271 | 500975 |
| 94250 | 0 | 252.00 | 292.44 | 1520 | 0.60 | 0.60 | 32 | 83375 |
| 52925 | 0 | 231.00 | 272.77 | 1540 | 0.78 | 0.85 | 48 | 129775 |
| 21025 | 0 | 232.35 | 253.25 | 1560 | 0.85 | 0.85 | 139 | 135575 |
| 44950 | 21 | 228.00 | 233.95 | 1580 | 1.00 | 1.00 | 81 | 118900 |
| 384975 | 41 | 204.15 | 214.94 | 1600 | 1.35 | 1.35 | 803 | 842450 |
| 277675 | 0 | 170.90 | 196.29 | 1620 | 1.60 | 1.60 | 99 | 261000 |
| 334225 | 56 | 166.40 | 166.40 | 1640 | 2.20 | 2.20 | 424 | 468350 |
| 529250 | 34 | 147.85 | 147.85 | 1660 | 2.75 | 2.75 | 626 | 500975 |
| 185600 | 0 | 136.95 | 143.57 | 1680 | 3.60 | 3.60 | 705 | 291450 |
| 816350 | 330 | 110.55 | 110.55 | 1700 | 5.05 | 5.05 | 3747 | 1533375 |
| 404550 | 164 | 92.50 | 92.50 | 1720 | 7.20 | 7.20 | 3309 | 1051975 |
| 699625 | 365 | 75.45 | 75.45 | 1740 | 9.85 | 9.85 | 3763 | 1497125 |
| 896825 | 2566 | 60.35 | 60.35 | 1760 | 14.30 | 14.30 | 3060 | 957725 |
| 812725 | 1496 | 46.40 | 46.40 | 1780 | 20.30 | 20.30 | 3526 | 769225 |
| 2702800 | 7909 | 34.85 | 34.85 | 1800 | 28.75 | 28.75 | 6464 | 1199150 |
| 1031675 | 7371 | 25.45 | 25.45 | 1820 | 39.55 | 39.55 | 2455 | 325525 |
| 1371700 | 7149 | 18.20 | 18.20 | 1840 | 52.45 | 52.45 | 915 | 151525 |
| 886675 | 7483 | 12.90 | 12.90 | 1860 | 66.15 | 66.15 | 391 | 116000 |
| 1184650 | 3725 | 9.50 | 9.50 | 1880 | 96.49 | 130.25 | 0 | 63075 |
| 1644300 | 7104 | 6.65 | 6.65 | 1900 | 101.65 | 101.65 | 38 | 65975 |
| 257375 | 1425 | 4.85 | 4.85 | 1920 | 126.19 | 484.00 | 0 | 0 |
| 494450 | 1140 | 3.60 | 3.60 | 1940 | 142.26 | 127.65 | 4 | 5800 |
| 320450 | 1085 | 2.80 | 2.80 | 1960 | 159.03 | 384.30 | 0 | 0 |
| 150075 | 668 | 2.20 | 2.20 | 1980 | 176.40 | 378.80 | 0 | 0 |
| 981650 | 2032 | 1.90 | 1.90 | 2000 | 194.29 | 419.55 | 0 | 0 |
| 77575 | 233 | 1.50 | 1.50 | 2020 | 212.61 | 212.50 | 0 | 2175 |
| 118175 | 134 | 1.15 | 1.15 | 2040 | 231.28 | 455.50 | 0 | 0 |
| 86275 | 137 | 1.00 | 1.00 | 2060 | 250.25 | 350.60 | 0 | 0 |
| 276225 | 147 | 0.95 | 0.95 | 2080 | 269.46 | 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.