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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying57380.60BANKNIFTY · archived level
Strikes144Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 14065.50 | 43500 | 3.70 | 3.70 | 766 | 172860 |
| 23220 | 0 | 12300.00 | 12571.88 | 45000 | 6.65 | 6.65 | 199 | 204690 |
| 30 | 0 | 11380.00 | 11078.27 | 46500 | 8.60 | 8.60 | 237 | 20100 |
| 8130 | 0 | 9480.00 | 9584.84 | 48000 | 9.40 | 9.40 | 1205 | 87660 |
| 2220 | 0 | 8880.00 | 8589.78 | 49000 | 11.05 | 11.05 | 1274 | 38820 |
| 90 | 0 | 8160.00 | 8092.77 | 49500 | 12.75 | 12.75 | 985 | 35880 |
| 117270 | 82 | 7654.85 | 7654.85 | 50000 | 13.65 | 13.65 | 3272 | 421020 |
| 90 | 0 | 6800.00 | 7101.29 | 50500 | 13.80 | 13.80 | 705 | 17880 |
| 8580 | 31 | 6671.25 | 6671.25 | 51000 | 14.95 | 14.95 | 2446 | 252600 |
| 0 | 0 | 7244.00 | 6215.30 | 51400 | 16.21 | 312.65 | 0 | 0 |
| 0 | 0 | 7157.85 | 6117.48 | 51500 | 16.70 | 16.70 | 3348 | 69000 |
| 0 | 0 | 7072.05 | 6019.83 | 51600 | 15.35 | 15.35 | 34 | 2310 |
| 0 | 0 | 6986.65 | 5922.36 | 51700 | 15.85 | 15.85 | 72 | 2220 |
| 0 | 0 | 6901.65 | 5825.08 | 51800 | 18.70 | 18.70 | 55 | 2790 |
| 0 | 0 | 6817.05 | 5728.00 | 51900 | 16.80 | 16.80 | 149 | 2730 |
| 12990 | 13 | 5670.55 | 5670.55 | 52000 | 18.20 | 18.20 | 9831 | 374640 |
| 0 | 0 | 6649.05 | 5534.52 | 52100 | 18.00 | 18.00 | 1270 | 15090 |
| 0 | 0 | 6565.65 | 5438.14 | 52200 | 17.55 | 17.55 | 298 | 3660 |
| 0 | 0 | 6482.70 | 5342.04 | 52300 | 18.15 | 18.15 | 133 | 1230 |
| 0 | 0 | 6400.20 | 5246.22 | 52400 | 18.85 | 18.85 | 188 | 1860 |
| 390 | 2 | 5416.60 | 5150.70 | 52500 | 20.65 | 20.65 | 5685 | 109110 |
| 0 | 0 | 6236.45 | 5055.50 | 52600 | 20.55 | 20.55 | 148 | 4800 |
| 0 | 0 | 6155.30 | 4960.64 | 52700 | 20.10 | 20.10 | 1252 | 4290 |
| 0 | 0 | 6074.55 | 4866.15 | 52800 | 61.12 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 4772.04 | 52900 | 66.58 | 539.95 | 0 | 0 |
| 35940 | 10 | 4681.50 | 4681.50 | 53000 | 24.50 | 24.50 | 17166 | 284160 |
| 0 | 0 | 5835.15 | 4585.05 | 53100 | 24.20 | 24.20 | 460 | 3630 |
| 0 | 0 | 5756.35 | 4492.22 | 53200 | 85.48 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 4399.86 | 53300 | 92.70 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 4307.99 | 53400 | 100.41 | 638.15 | 0 | 0 |
| 5100 | 0 | 4675.00 | 4216.65 | 53500 | 30.00 | 30.00 | 13314 | 245220 |
| 30 | 0 | 4150.00 | 4125.85 | 53600 | 117.42 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 4035.63 | 53700 | 126.77 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 3946.00 | 53800 | 34.05 | 34.05 | 66 | 1320 |
| 0 | 0 | 5218.60 | 3856.99 | 53900 | 147.28 | 748.95 | 0 | 0 |
| 61110 | 113 | 3711.45 | 3711.45 | 54000 | 38.10 | 38.10 | 22967 | 520980 |
| 0 | 0 | 5069.65 | 3680.95 | 54100 | 170.39 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 3593.97 | 54200 | 182.98 | 823.90 | 0 | 0 |
| 300 | 2 | 3600.00 | 3507.71 | 54300 | 196.30 | 849.15 | 0 | 0 |
| 30 | 1 | 3610.50 | 3422.22 | 54400 | 49.70 | 49.70 | 2856 | 56370 |
| 4170 | 1 | 3400.00 | 3337.51 | 54500 | 53.95 | 53.95 | 19477 | 223380 |
| 30 | 0 | 2970.00 | 3253.61 | 54600 | 57.05 | 57.05 | 1896 | 18660 |
| 0 | 0 | 4637.60 | 3170.54 | 54700 | 60.60 | 60.60 | 1104 | 13380 |
| 0 | 0 | 4564.90 | 3088.34 | 54800 | 67.10 | 67.10 | 3432 | 47760 |
| 0 | 0 | 4495.20 | 3007.03 | 54900 | 72.15 | 72.15 | 107 | 1620 |
| 89700 | 1791 | 2788.80 | 2788.80 | 55000 | 79.20 | 79.20 | 36728 | 566310 |
| 360 | 0 | 2490.00 | 2847.19 | 55100 | 90.05 | 90.05 | 1749 | 15420 |
| 0 | 0 | 4289.75 | 2768.71 | 55200 | 92.80 | 92.80 | 4205 | 122400 |
| 0 | 0 | 4222.45 | 2691.22 | 55300 | 101.65 | 101.65 | 2019 | 17820 |
| 30 | 0 | 2151.15 | 2614.75 | 55400 | 110.55 | 110.55 | 3832 | 51120 |
| 15180 | 61 | 2287.35 | 2287.35 | 55500 | 120.85 | 120.85 | 27846 | 425100 |
| 0 | 0 | 4024.15 | 2467.10 | 55600 | 132.10 | 132.10 | 2196 | 30510 |
| 420 | 13 | 2092.05 | 2092.05 | 55700 | 142.15 | 142.15 | 2783 | 28080 |
| 720 | 0 | 2043.95 | 2319.05 | 55800 | 157.85 | 157.85 | 3603 | 81000 |
| 450 | 10 | 2073.45 | 2248.04 | 55900 | 169.05 | 169.05 | 2303 | 33360 |
| 62220 | 1130 | 1867.20 | 1867.20 | 56000 | 182.15 | 182.15 | 36835 | 709320 |
| 1680 | 28 | 1771.90 | 1771.90 | 56100 | 199.35 | 199.35 | 1776 | 28380 |
| 3420 | 67 | 1721.55 | 1721.55 | 56200 | 216.55 | 216.55 | 4481 | 63090 |
| 2550 | 62 | 1607.10 | 1607.10 | 56300 | 237.55 | 237.55 | 3301 | 46650 |
| 3240 | 65 | 1555.70 | 1555.70 | 56400 | 256.70 | 256.70 | 4507 | 54390 |
| 57150 | 1972 | 1474.15 | 1474.15 | 56500 | 278.70 | 278.70 | 23136 | 495360 |
| 4020 | 177 | 1405.15 | 1405.15 | 56600 | 305.20 | 305.20 | 4868 | 48750 |
| 76350 | 4314 | 1318.80 | 1318.80 | 56700 | 329.05 | 329.05 | 5112 | 67920 |
| 13800 | 481 | 1235.95 | 1235.95 | 56800 | 354.05 | 354.05 | 8671 | 82710 |
| 22650 | 1062 | 1170.05 | 1170.05 | 56900 | 384.75 | 384.75 | 8033 | 95580 |
| 308940 | 21318 | 1103.25 | 1103.25 | 57000 | 414.95 | 414.95 | 56735 | 800700 |
| 49590 | 4614 | 1035.10 | 1035.10 | 57100 | 449.30 | 449.30 | 11285 | 80310 |
| 84780 | 7179 | 972.45 | 972.45 | 57200 | 485.95 | 485.95 | 13276 | 178110 |
| 107310 | 11036 | 915.15 | 915.15 | 57300 | 521.85 | 521.85 | 21493 | 329730 |
| 132390 | 18742 | 854.85 | 854.85 | 57400 | 558.50 | 558.50 | 24194 | 276990 |
| 1931490 | 83642 | 794.35 | 794.35 | 57500 | 594.45 | 594.45 | 106218 | 1898700 |
| 260700 | 50663 | 743.00 | 743.00 | 57600 | 638.45 | 638.45 | 65374 | 120540 |
| 313470 | 34628 | 687.45 | 687.45 | 57700 | 685.70 | 685.70 | 45771 | 180690 |
| 318420 | 29551 | 639.25 | 639.25 | 57800 | 741.95 | 741.95 | 34158 | 212640 |
| 204840 | 23793 | 587.65 | 587.65 | 57900 | 789.65 | 789.65 | 24691 | 187200 |
| 1358310 | 97000 | 540.40 | 540.40 | 58000 | 842.05 | 842.05 | 64273 | 1087500 |
| 124500 | 11817 | 499.55 | 499.55 | 58100 | 899.10 | 899.10 | 7855 | 71460 |
| 130200 | 17582 | 455.50 | 455.50 | 58200 | 951.75 | 951.75 | 6808 | 90390 |
| 154890 | 10717 | 414.40 | 414.40 | 58300 | 1010.05 | 1010.05 | 7440 | 118230 |
| 112560 | 8593 | 379.45 | 379.45 | 58400 | 1058.30 | 1058.30 | 3255 | 35970 |
| 669960 | 44479 | 345.15 | 345.15 | 58500 | 1138.45 | 1138.45 | 9241 | 238110 |
| 86190 | 6937 | 314.90 | 314.90 | 58600 | 1200.50 | 1200.50 | 986 | 29520 |
| 63510 | 6363 | 284.25 | 284.25 | 58700 | 1287.45 | 1287.45 | 393 | 10350 |
| 124350 | 6145 | 257.05 | 257.05 | 58800 | 1351.20 | 1351.20 | 691 | 15300 |
| 53700 | 3950 | 233.50 | 233.50 | 58900 | 1441.90 | 1441.90 | 151 | 16410 |
| 898800 | 41413 | 207.90 | 207.90 | 59000 | 1496.95 | 1496.95 | 3220 | 272130 |
| 34380 | 4416 | 187.50 | 187.50 | 59100 | 1589.15 | 1589.15 | 141 | 4320 |
| 77580 | 5803 | 167.50 | 167.50 | 59200 | 1617.85 | 1617.85 | 80 | 1590 |
| 39630 | 5328 | 150.50 | 150.50 | 59300 | 2242.44 | 1919.05 | 0 | 1140 |
| 41460 | 3609 | 135.05 | 135.05 | 59400 | 2314.09 | 1735.50 | 40 | 3570 |
| 481380 | 22480 | 120.50 | 120.50 | 59500 | 1916.25 | 1916.25 | 229 | 37110 |
| 53400 | 3702 | 108.15 | 108.15 | 59600 | 1952.60 | 1952.60 | 29 | 360 |
| 34320 | 2997 | 95.95 | 95.95 | 59700 | 2537.97 | 2328.10 | 0 | 480 |
| 193710 | 5443 | 85.05 | 85.05 | 59800 | 2611.57 | 2006.10 | 0 | 210 |
| 44250 | 2838 | 77.30 | 77.30 | 59900 | 2688.28 | 2464.80 | 0 | 510 |
| 945840 | 33215 | 68.80 | 68.80 | 60000 | 2353.50 | 2353.50 | 1804 | 339060 |
| 37800 | 3092 | 60.50 | 60.50 | 60100 | 2844.49 | 2685.40 | 0 | 240 |
| 27450 | 1425 | 53.35 | 53.35 | 60200 | 2923.94 | 2550.00 | 0 | 180 |
| 33420 | 2264 | 47.25 | 47.25 | 60300 | 3004.24 | 3489.75 | 0 | 0 |
| 54150 | 2214 | 42.20 | 42.20 | 60400 | 3085.39 | 3552.70 | 0 | 0 |
| 393720 | 16580 | 38.70 | 38.70 | 60500 | 3167.35 | 2724.50 | 9 | 9570 |
| 0 | 0 | 1552.75 | 288.30 | 60600 | 3250.11 | 3680.35 | 0 | 0 |
| 9930 | 2062 | 31.05 | 31.05 | 60700 | 3333.62 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 256.92 | 60800 | 3417.88 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 242.32 | 60900 | 3502.85 | 3876.05 | 0 | 0 |
| 570120 | 13773 | 22.70 | 22.70 | 61000 | 3324.40 | 3324.40 | 341 | 62430 |
| 0 | 0 | 1389.40 | 215.17 | 61100 | 3674.86 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 202.58 | 61200 | 3761.84 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 190.61 | 61300 | 3849.44 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 179.24 | 61400 | 3937.65 | 4213.25 | 0 | 0 |
| 316950 | 8895 | 14.45 | 14.45 | 61500 | 4026.43 | 3706.55 | 8 | 11850 |
| 0 | 0 | 1239.60 | 158.21 | 61600 | 4115.76 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 148.50 | 61700 | 4205.63 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 139.30 | 61800 | 4296.01 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 130.60 | 61900 | 4386.88 | 4563.60 | 0 | 0 |
| 362070 | 6403 | 10.40 | 10.40 | 62000 | 4295.90 | 4295.90 | 153 | 87450 |
| 0 | 0 | 1102.75 | 114.58 | 62100 | 4570.01 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 107.23 | 62200 | 4662.23 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 100.28 | 62300 | 4754.87 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 93.73 | 62400 | 4847.89 | 4929.15 | 0 | 0 |
| 81570 | 2318 | 7.60 | 7.60 | 62500 | 4941.29 | 4689.20 | 8 | 3180 |
| 0 | 0 | 981.05 | 81.74 | 62600 | 5035.05 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 76.27 | 62700 | 5129.15 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 71.11 | 62800 | 5223.57 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 66.27 | 62900 | 5318.30 | 5304.65 | 0 | 0 |
| 292560 | 3707 | 6.70 | 6.70 | 63000 | 5413.32 | 5182.30 | 140 | 55530 |
| 0 | 0 | 866.35 | 57.44 | 63100 | 5508.63 | 5455.60 | 0 | 0 |
| 0 | 0 | 845.10 | 53.43 | 63200 | 5604.19 | 5532.80 | 0 | 0 |
| 0 | 0 | 824.30 | 49.67 | 63300 | 5700.01 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 46.15 | 63400 | 5796.06 | 5688.50 | 0 | 0 |
| 26520 | 523 | 6.40 | 6.40 | 63500 | 5892.34 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 39.77 | 63600 | 5988.83 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 36.88 | 63700 | 6085.51 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 34.19 | 63800 | 6182.39 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 31.67 | 63900 | 6279.45 | 6084.95 | 0 | 0 |
| 131670 | 1301 | 5.45 | 5.45 | 64000 | 6376.67 | 6160.00 | 8 | 4230 |
| 0 | 0 | 672.40 | 27.12 | 64100 | 6474.06 | 6246.30 | 0 | 0 |
| 4200 | 387 | 5.50 | 5.50 | 64200 | 6571.59 | 6327.50 | 0 | 0 |
| 17220 | 398 | 4.65 | 4.65 | 64500 | 6864.99 | 6700.00 | 0 | 840 |
| 110130 | 2116 | 3.50 | 3.50 | 65000 | 7222.55 | 7222.55 | 71 | 65280 |
| 45690 | 951 | 2.55 | 2.55 | 65500 | 7849.57 | 7415.10 | 0 | 0 |
| 83220 | 3198 | 2.10 | 2.10 | 66000 | 8344.40 | 8150.00 | 1 | 13680 |
| 64320 | 583 | 2.00 | 2.00 | 67500 | 9833.85 | 9314.35 | 0 | 2880 |
| 33810 | 599 | 2.00 | 2.00 | 69000 | 11326.40 | 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.