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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying57409.60BANKNIFTY · archived level
Strikes144Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 14110.69 | 43500 | 4.65 | 4.65 | 568 | 146640 |
| 23250 | 2 | 12460.00 | 12617.62 | 45000 | 7.10 | 7.10 | 410 | 185370 |
| 30 | 2 | 11380.00 | 11124.59 | 46500 | 8.45 | 8.45 | 568 | 19050 |
| 8130 | 3 | 9580.00 | 9631.84 | 48000 | 10.05 | 10.05 | 2650 | 89550 |
| 2220 | 0 | 8880.00 | 8637.49 | 49000 | 12.40 | 12.40 | 1576 | 36270 |
| 90 | 0 | 8160.00 | 8141.00 | 49500 | 13.60 | 13.60 | 1770 | 40830 |
| 112740 | 36 | 7502.85 | 7502.85 | 50000 | 15.00 | 15.00 | 4005 | 421500 |
| 120 | 0 | 7000.00 | 7151.21 | 50500 | 15.85 | 15.85 | 828 | 8220 |
| 8130 | 5 | 6500.00 | 6659.20 | 51000 | 17.05 | 17.05 | 3194 | 229200 |
| 0 | 0 | 7244.00 | 6267.85 | 51400 | 20.64 | 312.65 | 0 | 0 |
| 0 | 0 | 7157.85 | 6170.40 | 51500 | 17.25 | 17.25 | 2714 | 70140 |
| 0 | 0 | 7072.05 | 6073.15 | 51600 | 17.40 | 17.40 | 181 | 1140 |
| 0 | 0 | 6986.65 | 5976.09 | 51700 | 18.05 | 18.05 | 140 | 1020 |
| 0 | 0 | 6901.65 | 5879.23 | 51800 | 30.18 | 364.20 | 0 | 0 |
| 0 | 0 | 6817.05 | 5782.61 | 51900 | 33.09 | 378.05 | 0 | 0 |
| 13260 | 0 | 5900.00 | 5686.21 | 52000 | 20.15 | 20.15 | 9830 | 348540 |
| 0 | 0 | 6649.05 | 5590.08 | 52100 | 20.55 | 20.55 | 707 | 8610 |
| 0 | 0 | 6565.65 | 5494.21 | 52200 | 22.55 | 22.55 | 103 | 2130 |
| 0 | 0 | 6482.70 | 5398.63 | 52300 | 47.26 | 437.60 | 0 | 0 |
| 0 | 0 | 6400.20 | 5303.35 | 52400 | 51.52 | 453.55 | 0 | 0 |
| 330 | 1 | 5000.00 | 5000.00 | 52500 | 23.60 | 23.60 | 6729 | 103320 |
| 0 | 0 | 6236.45 | 5113.78 | 52600 | 24.30 | 24.30 | 1484 | 4980 |
| 0 | 0 | 6155.30 | 5019.52 | 52700 | 66.30 | 16.15 | 62 | 1770 |
| 0 | 0 | 6074.55 | 4925.64 | 52800 | 71.96 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 4832.15 | 52900 | 78.01 | 539.95 | 0 | 0 |
| 35760 | 25 | 4549.90 | 4549.90 | 53000 | 28.75 | 28.75 | 11128 | 291780 |
| 0 | 0 | 5835.15 | 4646.47 | 53100 | 91.40 | 577.80 | 0 | 0 |
| 0 | 0 | 5756.35 | 4554.31 | 53200 | 98.78 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 4462.63 | 53300 | 106.64 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 4371.46 | 53400 | 115.01 | 638.15 | 0 | 0 |
| 5100 | 0 | 4675.00 | 4280.82 | 53500 | 36.35 | 36.35 | 9026 | 188310 |
| 30 | 0 | 4150.00 | 4190.74 | 53600 | 133.36 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 4101.23 | 53700 | 143.39 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 4012.32 | 53800 | 154.02 | 725.75 | 0 | 0 |
| 0 | 0 | 5218.60 | 3924.04 | 53900 | 165.28 | 748.95 | 0 | 0 |
| 63930 | 93 | 3582.35 | 3582.35 | 54000 | 50.55 | 50.55 | 27825 | 570450 |
| 0 | 0 | 5069.65 | 3749.46 | 54100 | 189.77 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 3663.20 | 54200 | 203.05 | 823.90 | 0 | 0 |
| 300 | 2 | 3350.00 | 3577.67 | 54300 | 217.06 | 849.15 | 0 | 0 |
| 0 | 0 | 4852.25 | 3492.89 | 54400 | 67.60 | 67.60 | 3136 | 60150 |
| 4050 | 7 | 3117.35 | 3117.35 | 54500 | 72.55 | 72.55 | 17645 | 202890 |
| 0 | 0 | 4708.60 | 3325.68 | 54600 | 77.45 | 77.45 | 246 | 4170 |
| 0 | 0 | 4637.60 | 3243.29 | 54700 | 84.70 | 84.70 | 25 | 630 |
| 0 | 0 | 4564.90 | 3161.76 | 54800 | 94.75 | 94.75 | 3525 | 66750 |
| 0 | 0 | 4495.20 | 3081.10 | 54900 | 317.71 | 1010.25 | 0 | 0 |
| 63840 | 1155 | 2669.40 | 2669.40 | 55000 | 106.30 | 106.30 | 36623 | 704370 |
| 270 | 0 | 2665.00 | 2922.48 | 55100 | 358.17 | 1069.60 | 0 | 0 |
| 0 | 0 | 4289.75 | 2844.58 | 55200 | 124.05 | 124.05 | 4385 | 79350 |
| 0 | 0 | 4222.45 | 2767.65 | 55300 | 134.20 | 134.20 | 3378 | 13050 |
| 0 | 0 | 4155.75 | 2691.70 | 55400 | 146.45 | 146.45 | 2654 | 44640 |
| 14130 | 83 | 2218.35 | 2218.35 | 55500 | 159.25 | 159.25 | 24942 | 490140 |
| 0 | 0 | 4024.15 | 2544.89 | 55600 | 171.85 | 171.85 | 2148 | 17340 |
| 30 | 3 | 2051.05 | 2469.48 | 55700 | 184.80 | 184.80 | 2643 | 20820 |
| 720 | 0 | 2043.95 | 2397.73 | 55800 | 199.65 | 199.65 | 4743 | 76980 |
| 300 | 1 | 2026.00 | 2327.07 | 55900 | 216.40 | 216.40 | 2447 | 21270 |
| 63720 | 1870 | 1807.65 | 1807.65 | 56000 | 233.80 | 233.80 | 36055 | 702930 |
| 750 | 20 | 1729.30 | 2189.09 | 56100 | 252.75 | 252.75 | 2381 | 22890 |
| 1770 | 68 | 1654.25 | 1654.25 | 56200 | 272.75 | 272.75 | 3973 | 54120 |
| 1110 | 56 | 1578.50 | 1578.50 | 56300 | 295.20 | 295.20 | 3843 | 39300 |
| 2220 | 116 | 1487.00 | 1487.00 | 56400 | 318.10 | 318.10 | 4545 | 44520 |
| 55920 | 2667 | 1417.50 | 1417.50 | 56500 | 342.20 | 342.20 | 22742 | 454530 |
| 3630 | 177 | 1348.90 | 1348.90 | 56600 | 370.15 | 370.15 | 5246 | 60570 |
| 24450 | 306 | 1279.25 | 1279.25 | 56700 | 394.40 | 394.40 | 5471 | 64740 |
| 7110 | 705 | 1202.70 | 1202.70 | 56800 | 425.55 | 425.55 | 10109 | 67500 |
| 5670 | 677 | 1145.85 | 1145.85 | 56900 | 458.05 | 458.05 | 11281 | 62370 |
| 278520 | 21425 | 1076.15 | 1076.15 | 57000 | 493.10 | 493.10 | 60981 | 837780 |
| 25470 | 5618 | 1011.40 | 1011.40 | 57100 | 529.30 | 529.30 | 11888 | 68010 |
| 129450 | 20925 | 952.75 | 952.75 | 57200 | 566.60 | 566.60 | 29392 | 213990 |
| 152070 | 29722 | 892.90 | 892.90 | 57300 | 607.15 | 607.15 | 35422 | 334350 |
| 189330 | 46047 | 834.90 | 834.90 | 57400 | 651.95 | 651.95 | 51757 | 327600 |
| 1956300 | 115571 | 775.85 | 775.85 | 57500 | 693.55 | 693.55 | 106231 | 1941900 |
| 227280 | 39507 | 725.10 | 725.10 | 57600 | 741.35 | 741.35 | 39155 | 146190 |
| 329490 | 40003 | 676.60 | 676.60 | 57700 | 788.90 | 788.90 | 35981 | 232380 |
| 292170 | 42061 | 623.75 | 623.75 | 57800 | 838.50 | 838.50 | 33861 | 216960 |
| 219870 | 25850 | 583.05 | 583.05 | 57900 | 890.85 | 890.85 | 15102 | 131820 |
| 1359990 | 106877 | 538.35 | 538.35 | 58000 | 948.60 | 948.60 | 54246 | 974010 |
| 141120 | 13619 | 495.10 | 495.10 | 58100 | 1006.40 | 1006.40 | 8666 | 68400 |
| 150360 | 20103 | 457.15 | 457.15 | 58200 | 1066.50 | 1066.50 | 10622 | 81120 |
| 146310 | 12726 | 421.55 | 421.55 | 58300 | 1128.85 | 1128.85 | 2999 | 55260 |
| 102690 | 16401 | 386.95 | 386.95 | 58400 | 1194.10 | 1194.10 | 1896 | 32520 |
| 593430 | 46036 | 352.15 | 352.15 | 58500 | 1258.45 | 1258.45 | 6342 | 253560 |
| 76920 | 7146 | 324.05 | 324.05 | 58600 | 1312.85 | 1312.85 | 1130 | 29100 |
| 60150 | 7339 | 294.55 | 294.55 | 58700 | 1406.70 | 1406.70 | 425 | 11550 |
| 104550 | 10350 | 267.00 | 267.00 | 58800 | 1464.35 | 1464.35 | 761 | 35820 |
| 51360 | 5744 | 246.15 | 246.15 | 58900 | 1560.90 | 1560.90 | 190 | 17040 |
| 830040 | 56459 | 221.15 | 221.15 | 59000 | 1635.60 | 1635.60 | 3834 | 293970 |
| 36300 | 5222 | 201.05 | 201.05 | 59100 | 1739.40 | 1739.40 | 122 | 3720 |
| 57570 | 5323 | 181.30 | 181.30 | 59200 | 2183.37 | 1807.05 | 18 | 1530 |
| 28710 | 6743 | 164.75 | 164.75 | 59300 | 2252.68 | 1490.00 | 20 | 1140 |
| 33720 | 6260 | 148.20 | 148.20 | 59400 | 2323.03 | 1784.70 | 0 | 1200 |
| 464730 | 25257 | 133.90 | 133.90 | 59500 | 2050.55 | 2050.55 | 204 | 38700 |
| 50520 | 4956 | 119.75 | 119.75 | 59600 | 2466.82 | 1819.85 | 0 | 120 |
| 38670 | 4798 | 108.75 | 108.75 | 59700 | 2540.22 | 2105.35 | 0 | 450 |
| 167130 | 4837 | 96.95 | 96.95 | 59800 | 2617.18 | 2006.10 | 0 | 210 |
| 40770 | 4521 | 88.00 | 88.00 | 59900 | 2692.77 | 2202.60 | 6 | 540 |
| 901680 | 41411 | 79.85 | 79.85 | 60000 | 2471.90 | 2471.90 | 1931 | 348570 |
| 43860 | 3620 | 70.85 | 70.85 | 60100 | 2843.93 | 2685.40 | 2 | 240 |
| 28740 | 4172 | 63.95 | 63.95 | 60200 | 2921.98 | 2550.00 | 0 | 180 |
| 26610 | 1969 | 57.90 | 57.90 | 60300 | 3000.90 | 3489.75 | 0 | 0 |
| 49500 | 2700 | 51.90 | 51.90 | 60400 | 3080.66 | 3552.70 | 0 | 0 |
| 441780 | 23494 | 48.35 | 48.35 | 60500 | 3161.24 | 2882.05 | 4 | 9600 |
| 0 | 0 | 1552.75 | 332.34 | 60600 | 3242.60 | 3680.35 | 0 | 0 |
| 6780 | 350 | 43.00 | 43.00 | 60700 | 3324.74 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 298.30 | 60800 | 3407.63 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 282.37 | 60900 | 3491.25 | 3876.05 | 0 | 0 |
| 584460 | 24382 | 29.90 | 29.90 | 61000 | 3399.65 | 3399.65 | 291 | 63990 |
| 0 | 0 | 1389.40 | 252.62 | 61100 | 3660.58 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 238.75 | 61200 | 3746.24 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 225.52 | 61300 | 3832.55 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 212.90 | 61400 | 3919.47 | 4213.25 | 0 | 0 |
| 346590 | 16696 | 19.45 | 19.45 | 61500 | 4006.98 | 3900.00 | 9 | 11940 |
| 0 | 0 | 1239.60 | 189.44 | 61600 | 4095.08 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 178.54 | 61700 | 4183.72 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 168.19 | 61800 | 4272.91 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 158.35 | 61900 | 4362.60 | 4563.60 | 0 | 0 |
| 394470 | 15541 | 13.85 | 13.85 | 62000 | 4399.95 | 4399.95 | 72 | 87300 |
| 0 | 0 | 1102.75 | 140.13 | 62100 | 4543.46 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 131.71 | 62200 | 4634.58 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 123.73 | 62300 | 4726.14 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 116.17 | 62400 | 4818.12 | 4929.15 | 0 | 0 |
| 85320 | 5910 | 10.65 | 10.65 | 62500 | 4910.50 | 4511.80 | 0 | 3210 |
| 0 | 0 | 981.05 | 102.24 | 62600 | 5003.26 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 95.84 | 62700 | 5096.40 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 89.79 | 62800 | 5189.88 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 84.07 | 62900 | 5283.71 | 5304.65 | 0 | 0 |
| 258180 | 5959 | 9.20 | 9.20 | 63000 | 5377.85 | 5395.00 | 9 | 54030 |
| 0 | 0 | 866.35 | 73.59 | 63100 | 5472.30 | 5455.60 | 0 | 0 |
| 0 | 0 | 845.10 | 68.80 | 63200 | 5567.04 | 5532.80 | 0 | 0 |
| 0 | 0 | 824.30 | 64.28 | 63300 | 5662.06 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 60.02 | 63400 | 5757.34 | 5688.50 | 0 | 0 |
| 26430 | 2259 | 7.75 | 7.75 | 63500 | 5852.88 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 52.25 | 63600 | 5948.65 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 48.72 | 63700 | 6044.65 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 45.39 | 63800 | 6140.86 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 42.27 | 63900 | 6237.28 | 6084.95 | 0 | 0 |
| 130200 | 2555 | 6.75 | 6.75 | 64000 | 6333.89 | 6362.40 | 3 | 4170 |
| 0 | 0 | 672.40 | 36.61 | 64100 | 6430.69 | 6246.30 | 0 | 0 |
| 2340 | 175 | 6.15 | 6.15 | 64200 | 6527.66 | 6327.50 | 0 | 0 |
| 8490 | 4456 | 5.90 | 5.90 | 64500 | 6819.51 | 6700.00 | 0 | 840 |
| 111210 | 4814 | 4.85 | 4.85 | 65000 | 7315.70 | 7315.70 | 29 | 64050 |
| 17910 | 2138 | 4.25 | 4.25 | 65500 | 7800.20 | 7415.10 | 0 | 0 |
| 75180 | 3006 | 3.10 | 3.10 | 66000 | 8293.69 | 8230.00 | 0 | 13710 |
| 64260 | 1128 | 2.40 | 2.40 | 67500 | 9780.66 | 9314.35 | 0 | 2880 |
| 27150 | 438 | 2.20 | 2.20 | 69000 | 11272.00 | 10900.00 | 1 | 3060 |
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.