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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1775.00PAYTM · archived level
Strikes45Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 616.13 | 1160 | — | 0.20 | 16 | 15225 |
| 9425 | 0 | 537.00 | 576.17 | 1200 | — | 0.20 | 12 | 14500 |
| 725 | 0 | 405.00 | 556.19 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | — | 0.25 | 1 | 10875 |
| — | — | — | — | 1260 | — | 0.50 | 0 | 5075 |
| 5800 | 0 | 445.00 | 476.27 | 1300 | — | 0.15 | 2 | 37700 |
| — | — | — | — | 1320 | — | 0.30 | 0 | 4350 |
| 15950 | 0 | 429.05 | 436.31 | 1340 | — | 0.30 | 9 | 27550 |
| 8700 | 0 | 375.45 | 416.33 | 1360 | — | 0.45 | 0 | 12325 |
| 2175 | 0 | 285.40 | 396.35 | 1380 | — | 0.30 | 7 | 16675 |
| 11600 | 3 | 384.00 | 376.37 | 1400 | 0.30 | 0.30 | 23 | 137750 |
| 9425 | 0 | 339.00 | 356.40 | 1420 | 0.01 | 0.40 | 0 | 15950 |
| 26100 | 0 | 381.00 | 336.43 | 1440 | 0.02 | 0.25 | 8 | 47850 |
| 54375 | 0 | 355.20 | 316.47 | 1460 | 0.25 | 0.25 | 17 | 97875 |
| 28275 | 0 | 301.00 | 296.54 | 1480 | 0.09 | 0.20 | 8 | 57275 |
| 212425 | 4 | 280.00 | 276.65 | 1500 | 0.30 | 0.30 | 113 | 445150 |
| 94250 | 0 | 295.00 | 256.82 | 1520 | 0.35 | 0.35 | 43 | 71050 |
| 51475 | 2 | 237.00 | 237.10 | 1540 | 0.50 | 0.50 | 48 | 103675 |
| 20300 | 0 | 262.00 | 217.55 | 1560 | 1.03 | 0.50 | 34 | 93525 |
| 44225 | 2 | 198.00 | 198.24 | 1580 | 0.65 | 0.65 | 16 | 105125 |
| 377725 | 9 | 179.00 | 179.00 | 1600 | 0.85 | 0.85 | 340 | 739500 |
| 274050 | 0 | 193.60 | 160.76 | 1620 | 4.17 | 1.05 | 80 | 259550 |
| 326250 | 26 | 141.85 | 142.83 | 1640 | 1.35 | 1.35 | 236 | 432825 |
| 508225 | 49 | 120.25 | 120.25 | 1660 | 1.80 | 1.80 | 665 | 470525 |
| 181250 | 32 | 97.30 | 109.32 | 1680 | 2.45 | 2.45 | 1382 | 328425 |
| 722825 | 686 | 82.40 | 82.40 | 1700 | 3.70 | 3.70 | 4759 | 1505100 |
| 382800 | 235 | 63.95 | 63.95 | 1720 | 5.75 | 5.75 | 2339 | 1086775 |
| 618425 | 575 | 47.25 | 47.25 | 1740 | 8.90 | 8.90 | 3489 | 1469575 |
| 810550 | 2280 | 33.20 | 33.20 | 1760 | 14.75 | 14.75 | 7278 | 1038925 |
| 821425 | 6288 | 22.15 | 22.15 | 1780 | 23.55 | 23.55 | 4445 | 614800 |
| 2283750 | 9099 | 14.10 | 14.10 | 1800 | 35.30 | 35.30 | 4183 | 978750 |
| 1305000 | 8020 | 9.00 | 9.00 | 1820 | 50.20 | 50.20 | 1037 | 273325 |
| 1463775 | 5093 | 5.60 | 5.60 | 1840 | 67.30 | 67.30 | 451 | 120350 |
| 1348500 | 3322 | 3.95 | 3.95 | 1860 | 85.55 | 85.55 | 93 | 127600 |
| 1073725 | 1808 | 2.80 | 2.80 | 1880 | 116.39 | 130.25 | 0 | 63075 |
| 1571800 | 4349 | 2.00 | 2.00 | 1900 | 124.15 | 124.15 | 66 | 71775 |
| 203725 | 964 | 1.55 | 1.55 | 1920 | 150.41 | 143.90 | 4 | 2175 |
| 322625 | 600 | 1.15 | 1.15 | 1940 | 168.39 | 127.65 | 0 | 5800 |
| 181250 | 402 | 1.05 | 1.05 | 1960 | 186.86 | 384.30 | 0 | 0 |
| 166025 | 270 | 0.85 | 0.85 | 1980 | 205.72 | 378.80 | 0 | 0 |
| 800400 | 1006 | 0.75 | 0.75 | 2000 | 224.89 | 419.55 | 0 | 0 |
| 62350 | 59 | 0.60 | 0.60 | 2020 | 244.29 | 212.50 | 0 | 2175 |
| 102950 | 30 | 0.45 | 0.45 | 2040 | 263.86 | 455.50 | 0 | 0 |
| 66700 | 55 | 0.45 | 0.45 | 2060 | 283.55 | 350.60 | 0 | 0 |
| 261000 | 135 | 0.50 | 0.50 | 2080 | 303.34 | 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.