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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1814.05PAYTM · archived level
Strikes45Published for this date and expiry
PAYTM option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 725 | 0 | 454.20 | 655.37 | 1160 | — | 0.75 | 0 | 13775 |
| 9425 | 0 | 537.00 | 615.42 | 1200 | — | 0.35 | 0 | 10150 |
| 725 | 0 | 405.00 | 595.44 | 1220 | — | — | — | — |
| — | — | — | — | 1240 | — | 0.40 | 0 | 10875 |
| — | — | — | — | 1260 | — | 0.50 | 0 | 5075 |
| 5800 | 0 | 445.00 | 515.53 | 1300 | 0.30 | 0.30 | 5 | 37700 |
| — | — | — | — | 1320 | — | 0.30 | 4 | 4350 |
| 15950 | 0 | 429.05 | 475.58 | 1340 | — | 0.30 | 1 | 24650 |
| 8700 | 0 | 375.45 | 455.60 | 1360 | — | 0.45 | 0 | 12325 |
| 2175 | 0 | 285.40 | 435.62 | 1380 | — | 0.50 | 0 | 13775 |
| 13775 | 0 | 415.00 | 415.65 | 1400 | 0.35 | 0.35 | 83 | 129775 |
| 9425 | 0 | 339.00 | 395.68 | 1420 | 0.40 | 0.40 | 1 | 15950 |
| 26100 | 0 | 381.00 | 375.71 | 1440 | 0.25 | 0.25 | 40 | 42050 |
| 54375 | 1 | 355.20 | 355.75 | 1460 | 0.20 | 0.20 | 96 | 98600 |
| 28275 | 0 | 301.00 | 335.81 | 1480 | 0.07 | 0.30 | 23 | 52925 |
| 213150 | 0 | 305.00 | 315.90 | 1500 | 0.30 | 0.30 | 289 | 453850 |
| 94250 | 1 | 295.00 | 296.03 | 1520 | 0.25 | 0.30 | 26 | 78300 |
| 52925 | 0 | 231.00 | 276.24 | 1540 | 0.55 | 0.55 | 42 | 113100 |
| 20300 | 4 | 262.00 | 256.56 | 1560 | 0.73 | 0.55 | 63 | 105850 |
| 44950 | 0 | 228.00 | 237.04 | 1580 | 0.60 | 0.60 | 17 | 109475 |
| 380625 | 11 | 212.50 | 212.50 | 1600 | 0.75 | 0.75 | 564 | 725725 |
| 274050 | 5 | 193.60 | 198.78 | 1620 | 0.95 | 0.95 | 135 | 268250 |
| 331325 | 8 | 175.35 | 175.35 | 1640 | 1.25 | 1.25 | 190 | 456750 |
| 521275 | 28 | 153.50 | 153.50 | 1660 | 1.65 | 1.65 | 214 | 486475 |
| 185600 | 0 | 136.95 | 144.75 | 1680 | 2.15 | 2.15 | 254 | 266800 |
| 754000 | 258 | 114.90 | 114.90 | 1700 | 2.95 | 2.95 | 1552 | 1484075 |
| 405275 | 52 | 94.60 | 94.60 | 1720 | 4.00 | 4.00 | 862 | 1050525 |
| 693825 | 93 | 75.40 | 97.51 | 1740 | 5.55 | 5.55 | 1608 | 1469575 |
| 814175 | 742 | 60.85 | 60.85 | 1760 | 8.60 | 8.60 | 1402 | 866375 |
| 785175 | 797 | 45.35 | 45.35 | 1780 | 13.35 | 13.35 | 1822 | 812725 |
| 2087275 | 4666 | 32.65 | 32.65 | 1800 | 20.45 | 20.45 | 4158 | 1278900 |
| 1201325 | 4808 | 22.70 | 22.70 | 1820 | 30.50 | 30.50 | 1541 | 358150 |
| 1370250 | 3769 | 15.20 | 15.20 | 1840 | 43.10 | 43.10 | 491 | 163125 |
| 964250 | 2604 | 10.15 | 10.15 | 1860 | 58.45 | 58.45 | 104 | 127600 |
| 1057050 | 1247 | 7.05 | 7.05 | 1880 | 90.61 | 130.25 | 0 | 63075 |
| 1655175 | 3690 | 4.85 | 4.85 | 1900 | 92.40 | 92.40 | 91 | 79025 |
| 265350 | 735 | 3.50 | 3.50 | 1920 | 120.48 | 484.00 | 0 | 0 |
| 406725 | 841 | 2.65 | 2.65 | 1940 | 136.70 | 127.65 | 0 | 5800 |
| 248675 | 507 | 1.95 | 1.95 | 1960 | 153.64 | 384.30 | 0 | 0 |
| 171825 | 249 | 1.70 | 1.70 | 1980 | 171.21 | 378.80 | 0 | 0 |
| 959175 | 767 | 1.40 | 1.40 | 2000 | 189.29 | 419.55 | 0 | 0 |
| 71775 | 102 | 1.20 | 1.20 | 2020 | 207.80 | 212.50 | 0 | 2175 |
| 109475 | 38 | 0.80 | 0.80 | 2040 | 226.66 | 455.50 | 0 | 0 |
| 70325 | 51 | 0.75 | 2.18 | 2060 | 245.79 | 350.60 | 0 | 0 |
| 234900 | 275 | 0.80 | 0.80 | 2080 | 265.14 | 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.