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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying57172.00BANKNIFTY · archived level
Strikes144Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 13865.28 | 43500 | 4.95 | 4.95 | 1852 | 164010 |
| 23220 | 1 | 12300.00 | 12371.95 | 45000 | 7.45 | 7.45 | 1547 | 202500 |
| 30 | 0 | 11380.00 | 10878.64 | 46500 | 9.05 | 9.05 | 484 | 18690 |
| 8130 | 4 | 9480.00 | 9385.63 | 48000 | 10.65 | 10.65 | 2623 | 88230 |
| 2220 | 0 | 8880.00 | 8391.16 | 49000 | 13.30 | 13.30 | 892 | 39360 |
| 90 | 0 | 8160.00 | 7894.66 | 49500 | 14.85 | 14.85 | 1655 | 36510 |
| 115680 | 135 | 7424.90 | 7424.90 | 50000 | 16.40 | 16.40 | 4368 | 424440 |
| 90 | 1 | 6800.00 | 6905.14 | 50500 | 17.30 | 17.30 | 1836 | 15210 |
| 8130 | 4 | 6461.20 | 6413.53 | 51000 | 18.70 | 18.70 | 5468 | 248490 |
| 0 | 0 | 7244.00 | 6022.73 | 51400 | 22.34 | 312.65 | 0 | 0 |
| 0 | 0 | 7157.85 | 5925.46 | 51500 | 21.35 | 21.35 | 5507 | 62160 |
| 0 | 0 | 7072.05 | 5828.40 | 51600 | 21.20 | 21.20 | 121 | 2190 |
| 0 | 0 | 6986.65 | 5731.55 | 51700 | 21.50 | 21.50 | 212 | 2850 |
| 0 | 0 | 6901.65 | 5634.93 | 51800 | 22.55 | 22.55 | 112 | 2550 |
| 0 | 0 | 6817.05 | 5538.56 | 51900 | 23.05 | 23.05 | 100 | 2670 |
| 13230 | 3 | 5450.00 | 5450.00 | 52000 | 23.75 | 23.75 | 11242 | 385530 |
| 0 | 0 | 6649.05 | 5346.62 | 52100 | 24.50 | 24.50 | 456 | 10470 |
| 0 | 0 | 6565.65 | 5251.08 | 52200 | 47.15 | 22.55 | 0 | 2130 |
| 0 | 0 | 6482.70 | 5155.86 | 52300 | 51.48 | 437.60 | 0 | 0 |
| 0 | 0 | 6400.20 | 5060.98 | 52400 | 56.15 | 453.55 | 0 | 0 |
| 390 | 2 | 4950.00 | 4950.00 | 52500 | 27.80 | 27.80 | 6671 | 117840 |
| 0 | 0 | 6236.45 | 4872.28 | 52600 | 28.15 | 28.15 | 276 | 3840 |
| 0 | 0 | 6155.30 | 4778.51 | 52700 | 30.15 | 30.15 | 325 | 3300 |
| 0 | 0 | 6074.55 | 4685.16 | 52800 | 78.55 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 4592.24 | 52900 | 85.19 | 539.95 | 0 | 0 |
| 35910 | 19 | 4483.05 | 4483.05 | 53000 | 33.55 | 33.55 | 10521 | 295770 |
| 0 | 0 | 5835.15 | 4407.81 | 53100 | 36.25 | 36.25 | 150 | 2730 |
| 0 | 0 | 5756.35 | 4316.34 | 53200 | 107.95 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 4225.40 | 53300 | 116.57 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 4135.01 | 53400 | 125.74 | 638.15 | 0 | 0 |
| 5100 | 0 | 4675.00 | 4045.20 | 53500 | 42.75 | 42.75 | 10042 | 221370 |
| 30 | 0 | 4150.00 | 3956.00 | 53600 | 145.84 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 3867.42 | 53700 | 156.82 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 3779.51 | 53800 | 168.46 | 725.75 | 0 | 0 |
| 0 | 0 | 5218.60 | 3692.27 | 53900 | 180.78 | 748.95 | 0 | 0 |
| 62820 | 132 | 3519.80 | 3519.80 | 54000 | 58.90 | 58.90 | 24031 | 605640 |
| 0 | 0 | 5069.65 | 3519.94 | 54100 | 207.56 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 3434.90 | 54200 | 222.07 | 823.90 | 0 | 0 |
| 300 | 0 | 3350.00 | 3350.64 | 54300 | 237.37 | 849.15 | 0 | 0 |
| 0 | 0 | 4852.25 | 3267.20 | 54400 | 76.85 | 76.85 | 1906 | 61530 |
| 4170 | 23 | 3035.00 | 3184.59 | 54500 | 82.55 | 82.55 | 15196 | 244230 |
| 30 | 1 | 2970.00 | 3102.85 | 54600 | 89.20 | 89.20 | 1212 | 11880 |
| 0 | 0 | 4637.60 | 3021.99 | 54700 | 96.40 | 96.40 | 1556 | 9480 |
| 0 | 0 | 4564.90 | 2942.05 | 54800 | 102.45 | 102.45 | 4199 | 69870 |
| 0 | 0 | 4495.20 | 2863.04 | 54900 | 347.11 | 1010.25 | 0 | 0 |
| 61710 | 469 | 2586.55 | 2586.55 | 55000 | 119.75 | 119.75 | 34495 | 691800 |
| 360 | 5 | 2490.00 | 2707.95 | 55100 | 129.25 | 129.25 | 604 | 10920 |
| 0 | 0 | 4289.75 | 2631.90 | 55200 | 138.65 | 138.65 | 2944 | 93540 |
| 0 | 0 | 4222.45 | 2556.89 | 55300 | 150.80 | 150.80 | 2144 | 14280 |
| 30 | 2 | 2151.15 | 2484.97 | 55400 | 162.95 | 162.95 | 1949 | 43230 |
| 15180 | 215 | 2138.65 | 2138.65 | 55500 | 176.30 | 176.30 | 22414 | 520620 |
| 0 | 0 | 4024.15 | 2337.80 | 55600 | 189.40 | 189.40 | 1893 | 18420 |
| 420 | 14 | 1973.05 | 1973.05 | 55700 | 205.35 | 205.35 | 3124 | 29820 |
| 720 | 0 | 2043.95 | 2197.67 | 55800 | 221.30 | 221.30 | 3922 | 90750 |
| 450 | 16 | 1811.65 | 1811.65 | 55900 | 241.35 | 241.35 | 2688 | 31380 |
| 63900 | 1456 | 1733.75 | 1733.75 | 56000 | 258.10 | 258.10 | 40387 | 715560 |
| 1170 | 47 | 1657.85 | 1657.85 | 56100 | 279.35 | 279.35 | 2449 | 26790 |
| 2970 | 125 | 1577.55 | 1577.55 | 56200 | 300.65 | 300.65 | 4362 | 63990 |
| 1410 | 38 | 1506.75 | 1506.75 | 56300 | 324.65 | 324.65 | 3910 | 41400 |
| 2970 | 201 | 1432.10 | 1432.10 | 56400 | 347.85 | 347.85 | 6657 | 53130 |
| 68190 | 4604 | 1351.60 | 1351.60 | 56500 | 372.15 | 372.15 | 24967 | 485400 |
| 5220 | 659 | 1289.55 | 1289.55 | 56600 | 399.70 | 399.70 | 8126 | 61350 |
| 25830 | 1549 | 1211.20 | 1211.20 | 56700 | 430.50 | 430.50 | 9622 | 62940 |
| 15120 | 5799 | 1146.15 | 1146.15 | 56800 | 464.90 | 464.90 | 15771 | 85530 |
| 30870 | 11888 | 1080.65 | 1080.65 | 56900 | 499.60 | 499.60 | 34404 | 108480 |
| 387870 | 69345 | 1015.95 | 1015.95 | 57000 | 532.55 | 532.55 | 120779 | 949410 |
| 79140 | 34407 | 955.90 | 955.90 | 57100 | 573.90 | 573.90 | 47443 | 104730 |
| 149670 | 27568 | 896.90 | 896.90 | 57200 | 612.10 | 612.10 | 41835 | 206250 |
| 147570 | 19509 | 839.60 | 839.60 | 57300 | 655.50 | 655.50 | 20726 | 331230 |
| 181680 | 21157 | 785.15 | 785.15 | 57400 | 702.10 | 702.10 | 25643 | 278010 |
| 1954200 | 69773 | 730.50 | 730.50 | 57500 | 741.15 | 741.15 | 50620 | 1933620 |
| 251910 | 21602 | 680.05 | 680.05 | 57600 | 792.15 | 792.15 | 15205 | 147480 |
| 307410 | 13637 | 631.85 | 631.85 | 57700 | 843.20 | 843.20 | 9929 | 198270 |
| 279690 | 14317 | 585.95 | 585.95 | 57800 | 895.45 | 895.45 | 8286 | 203100 |
| 210540 | 12969 | 542.55 | 542.55 | 57900 | 947.90 | 947.90 | 8773 | 139020 |
| 1343610 | 72181 | 499.35 | 499.35 | 58000 | 1009.15 | 1009.15 | 16910 | 953100 |
| 126690 | 4945 | 460.10 | 460.10 | 58100 | 1069.70 | 1069.70 | 1142 | 59790 |
| 125490 | 8976 | 423.95 | 423.95 | 58200 | 1132.90 | 1132.90 | 511 | 76980 |
| 150150 | 5655 | 387.25 | 387.25 | 58300 | 1194.35 | 1194.35 | 227 | 53820 |
| 100560 | 6145 | 355.60 | 355.60 | 58400 | 1261.45 | 1261.45 | 275 | 31200 |
| 621900 | 24180 | 323.70 | 323.70 | 58500 | 1328.05 | 1328.05 | 2229 | 248580 |
| 80340 | 6937 | 295.15 | 295.15 | 58600 | 1404.30 | 1404.30 | 414 | 32400 |
| 57480 | 4689 | 268.65 | 268.65 | 58700 | 1985.88 | 1480.90 | 16 | 11550 |
| 120270 | 5509 | 243.95 | 243.95 | 58800 | 1549.40 | 1549.40 | 738 | 23010 |
| 52770 | 3283 | 220.95 | 220.95 | 58900 | 1640.00 | 1640.00 | 58 | 16830 |
| 947160 | 45747 | 199.50 | 199.50 | 59000 | 1704.10 | 1704.10 | 1620 | 280260 |
| 32880 | 3497 | 180.95 | 180.95 | 59100 | 2260.30 | 1840.00 | 8 | 3750 |
| 72690 | 3485 | 162.95 | 162.95 | 59200 | 2331.60 | 1807.05 | 0 | 1530 |
| 32640 | 3114 | 146.30 | 146.30 | 59300 | 2403.95 | 1919.05 | 1 | 1140 |
| 37740 | 2948 | 132.55 | 132.55 | 59400 | 2024.70 | 2024.70 | 650 | 3630 |
| 525120 | 20773 | 118.55 | 118.55 | 59500 | 2104.85 | 2104.85 | 91 | 38820 |
| 49170 | 3804 | 106.95 | 106.95 | 59600 | 2629.87 | 1819.85 | 0 | 120 |
| 36960 | 3584 | 96.40 | 96.40 | 59700 | 2703.90 | 2328.10 | 1 | 480 |
| 168390 | 4137 | 86.00 | 86.00 | 59800 | 2781.14 | 2006.10 | 0 | 210 |
| 46350 | 1874 | 77.20 | 77.20 | 59900 | 2859.28 | 2464.80 | 1 | 510 |
| 964560 | 36778 | 70.55 | 70.55 | 60000 | 2563.45 | 2563.45 | 1107 | 346500 |
| 32310 | 1889 | 61.85 | 61.85 | 60100 | 3018.20 | 2685.40 | 0 | 240 |
| 18030 | 1933 | 56.05 | 56.05 | 60200 | 3098.92 | 2550.00 | 0 | 180 |
| 16740 | 1668 | 50.30 | 50.30 | 60300 | 3180.45 | 3489.75 | 0 | 0 |
| 40260 | 2956 | 44.75 | 44.75 | 60400 | 3262.77 | 3552.70 | 0 | 0 |
| 406410 | 20095 | 40.85 | 40.85 | 60500 | 3345.85 | 3010.00 | 10 | 9570 |
| 0 | 0 | 1552.75 | 270.93 | 60600 | 3429.67 | 3680.35 | 0 | 0 |
| 9570 | 2866 | 33.80 | 33.80 | 60700 | 3514.21 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 241.59 | 60800 | 3599.44 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 227.94 | 60900 | 3685.34 | 3876.05 | 0 | 0 |
| 572880 | 21572 | 25.00 | 25.00 | 61000 | 3503.70 | 3503.70 | 107 | 63150 |
| 0 | 0 | 1389.40 | 202.55 | 61100 | 3859.07 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 190.77 | 61200 | 3946.85 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 179.58 | 61300 | 4035.21 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 168.94 | 61400 | 4124.13 | 4213.25 | 0 | 0 |
| 345720 | 14978 | 16.45 | 16.45 | 61500 | 4213.58 | 3991.80 | 1 | 11910 |
| 0 | 0 | 1239.60 | 149.26 | 61600 | 4303.56 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 140.18 | 61700 | 4394.03 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 131.57 | 61800 | 4484.98 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 123.42 | 61900 | 4576.38 | 4563.60 | 0 | 0 |
| 349590 | 11621 | 11.20 | 11.20 | 62000 | 4499.55 | 4499.55 | 153 | 87720 |
| 0 | 0 | 1102.75 | 108.42 | 62100 | 4760.49 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 101.52 | 62200 | 4853.15 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 95.01 | 62300 | 4946.20 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 88.87 | 62400 | 5039.61 | 4929.15 | 0 | 0 |
| 81870 | 7432 | 8.40 | 8.40 | 62500 | 5133.37 | 4511.80 | 0 | 3210 |
| 0 | 0 | 981.05 | 77.62 | 62600 | 5227.47 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 72.47 | 62700 | 5321.88 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 67.63 | 62800 | 5416.60 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 63.08 | 62900 | 5511.60 | 5304.65 | 0 | 0 |
| 302220 | 11055 | 7.00 | 7.00 | 63000 | 5606.87 | 5546.00 | 57 | 53430 |
| 0 | 0 | 866.35 | 54.77 | 63100 | 5702.40 | 5455.60 | 0 | 0 |
| 0 | 0 | 845.10 | 51.00 | 63200 | 5798.18 | 5532.80 | 0 | 0 |
| 0 | 0 | 824.30 | 47.45 | 63300 | 5894.20 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 44.13 | 63400 | 5990.43 | 5688.50 | 0 | 0 |
| 26700 | 888 | 6.25 | 6.25 | 63500 | 6086.87 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 38.10 | 63600 | 6183.51 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 35.38 | 63700 | 6280.34 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 32.82 | 63800 | 6377.34 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 30.44 | 63900 | 6474.52 | 6084.95 | 0 | 0 |
| 130830 | 1250 | 5.60 | 5.60 | 64000 | 6571.84 | 6602.50 | 1 | 4200 |
| 0 | 0 | 672.40 | 26.13 | 64100 | 6669.32 | 6246.30 | 0 | 0 |
| 1410 | 86 | 4.70 | 4.70 | 64200 | 6766.94 | 6327.50 | 0 | 0 |
| 13500 | 821 | 4.65 | 4.65 | 64500 | 7060.54 | 6700.00 | 0 | 840 |
| 107250 | 1884 | 3.70 | 3.70 | 65000 | 7450.00 | 7450.00 | 20 | 64230 |
| 40830 | 1720 | 3.05 | 3.05 | 65500 | 8045.40 | 7415.10 | 0 | 0 |
| 79080 | 1461 | 2.60 | 2.60 | 66000 | 8540.24 | 8230.00 | 0 | 13710 |
| 64320 | 608 | 2.15 | 2.15 | 67500 | 10029.48 | 9314.35 | 0 | 2880 |
| 28440 | 153 | 2.35 | 2.35 | 69000 | 11521.73 | 10900.00 | 0 | 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.