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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying57369.65BANKNIFTY · archived level
Strikes144Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 14045.68 | 43500 | 2.80 | 2.80 | 668 | 172860 |
| 23220 | 0 | 12300.00 | 12551.75 | 45000 | 5.50 | 5.50 | 432 | 206220 |
| 30 | 0 | 11380.00 | 11057.83 | 46500 | 6.80 | 6.80 | 241 | 20100 |
| 8130 | 0 | 9480.00 | 9564.04 | 48000 | 7.70 | 7.70 | 1040 | 91530 |
| 2280 | 4 | 8690.00 | 8568.64 | 49000 | 9.65 | 9.65 | 770 | 37200 |
| 90 | 0 | 8160.00 | 8071.37 | 49500 | 10.50 | 10.50 | 323 | 33990 |
| 118320 | 35 | 7702.75 | 7702.75 | 50000 | 11.40 | 11.40 | 2211 | 413100 |
| 90 | 0 | 6800.00 | 7079.09 | 50500 | 12.00 | 12.00 | 553 | 14040 |
| 8550 | 7 | 6782.95 | 6782.95 | 51000 | 12.60 | 12.60 | 1648 | 248340 |
| 0 | 0 | 7244.00 | 6191.80 | 51400 | 14.15 | 312.65 | 0 | 0 |
| 0 | 0 | 7157.85 | 6093.79 | 51500 | 13.45 | 13.45 | 1648 | 66270 |
| 0 | 0 | 7072.05 | 5995.94 | 51600 | 13.25 | 13.25 | 73 | 3030 |
| 0 | 0 | 6986.65 | 5898.26 | 51700 | 14.70 | 14.70 | 77 | 2070 |
| 0 | 0 | 6901.65 | 5800.76 | 51800 | 14.05 | 14.05 | 426 | 2730 |
| 0 | 0 | 6817.05 | 5703.45 | 51900 | 15.05 | 15.05 | 132 | 2850 |
| 12990 | 1 | 5900.00 | 5606.35 | 52000 | 15.25 | 15.25 | 6263 | 375450 |
| 0 | 0 | 6649.05 | 5509.48 | 52100 | 15.15 | 15.15 | 612 | 13290 |
| 0 | 0 | 6565.65 | 5412.84 | 52200 | 15.30 | 15.30 | 151 | 2010 |
| 0 | 0 | 6482.70 | 5316.46 | 52300 | 15.65 | 15.65 | 37 | 1590 |
| 0 | 0 | 6400.20 | 5220.36 | 52400 | 17.10 | 17.10 | 28 | 2160 |
| 390 | 0 | 5416.60 | 5124.54 | 52500 | 17.10 | 17.10 | 5182 | 126810 |
| 0 | 0 | 6236.45 | 5029.04 | 52600 | 17.35 | 17.35 | 197 | 4830 |
| 0 | 0 | 6155.30 | 4933.87 | 52700 | 18.35 | 18.35 | 317 | 5760 |
| 0 | 0 | 6074.55 | 4839.05 | 52800 | 55.74 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 4744.60 | 52900 | 60.89 | 539.95 | 0 | 0 |
| 35850 | 8 | 4750.00 | 4650.55 | 53000 | 20.45 | 20.45 | 11639 | 289200 |
| 0 | 0 | 5835.15 | 4556.92 | 53100 | 21.05 | 21.05 | 998 | 6030 |
| 0 | 0 | 5756.35 | 4463.72 | 53200 | 78.79 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 4370.99 | 53300 | 85.66 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 4278.75 | 53400 | 93.01 | 638.15 | 0 | 0 |
| 5100 | 0 | 4675.00 | 4187.02 | 53500 | 25.00 | 25.00 | 8096 | 222150 |
| 30 | 0 | 4150.00 | 4095.84 | 53600 | 109.29 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 4005.21 | 53700 | 118.26 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 3915.18 | 53800 | 28.20 | 28.20 | 230 | 3600 |
| 0 | 0 | 5218.60 | 3825.77 | 53900 | 138.01 | 748.95 | 0 | 0 |
| 60150 | 105 | 3764.10 | 3764.10 | 54000 | 32.65 | 32.65 | 16008 | 546870 |
| 0 | 0 | 5069.65 | 3648.92 | 54100 | 160.35 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 3561.53 | 54200 | 172.56 | 823.90 | 0 | 0 |
| 330 | 6 | 3450.00 | 3450.00 | 54300 | 185.49 | 849.15 | 0 | 0 |
| 30 | 0 | 3610.50 | 3388.98 | 54400 | 41.15 | 41.15 | 2498 | 46320 |
| 4110 | 6 | 3385.00 | 3303.86 | 54500 | 44.75 | 44.75 | 13143 | 258510 |
| 30 | 0 | 2970.00 | 3219.57 | 54600 | 46.70 | 46.70 | 1216 | 28290 |
| 0 | 0 | 4637.60 | 3136.11 | 54700 | 51.50 | 51.50 | 1532 | 25230 |
| 0 | 0 | 4564.90 | 3053.53 | 54800 | 54.95 | 54.95 | 1456 | 48900 |
| 0 | 0 | 4495.20 | 2971.84 | 54900 | 59.90 | 59.90 | 1118 | 19590 |
| 93300 | 453 | 2821.70 | 2821.70 | 55000 | 65.25 | 65.25 | 18030 | 559560 |
| 360 | 0 | 2490.00 | 2811.28 | 55100 | 70.10 | 70.10 | 2040 | 22680 |
| 0 | 0 | 4289.75 | 2732.46 | 55200 | 75.65 | 75.65 | 1663 | 119400 |
| 0 | 0 | 4222.45 | 2654.64 | 55300 | 83.15 | 83.15 | 1206 | 22080 |
| 30 | 0 | 2151.15 | 2577.86 | 55400 | 91.25 | 91.25 | 2663 | 53550 |
| 14940 | 48 | 2339.20 | 2339.20 | 55500 | 98.70 | 98.70 | 14817 | 375300 |
| 0 | 0 | 4024.15 | 2429.69 | 55600 | 107.90 | 107.90 | 1428 | 34980 |
| 420 | 0 | 2092.05 | 2355.88 | 55700 | 117.55 | 117.55 | 1424 | 30600 |
| 720 | 0 | 2043.95 | 2281.07 | 55800 | 127.55 | 127.55 | 2831 | 91830 |
| 450 | 0 | 2073.45 | 2209.85 | 55900 | 140.10 | 140.10 | 1895 | 33360 |
| 62250 | 762 | 1909.65 | 1909.65 | 56000 | 152.60 | 152.60 | 24460 | 706740 |
| 3000 | 77 | 1833.30 | 2070.94 | 56100 | 167.45 | 167.45 | 2739 | 25890 |
| 4890 | 65 | 1747.45 | 1747.45 | 56200 | 182.55 | 182.55 | 3443 | 55320 |
| 2940 | 36 | 1670.05 | 1670.05 | 56300 | 197.95 | 197.95 | 2576 | 43230 |
| 4140 | 75 | 1574.55 | 1574.55 | 56400 | 215.60 | 215.60 | 6225 | 55230 |
| 56640 | 825 | 1492.10 | 1492.10 | 56500 | 236.55 | 236.55 | 21109 | 479760 |
| 5130 | 88 | 1418.65 | 1418.65 | 56600 | 257.55 | 257.55 | 3819 | 55440 |
| 100020 | 2520 | 1343.20 | 1343.20 | 56700 | 280.10 | 280.10 | 3701 | 64890 |
| 13590 | 262 | 1264.65 | 1264.65 | 56800 | 304.90 | 304.90 | 6800 | 91860 |
| 25290 | 587 | 1194.45 | 1194.45 | 56900 | 331.40 | 331.40 | 6688 | 98130 |
| 301980 | 12151 | 1121.20 | 1121.20 | 57000 | 360.15 | 360.15 | 53493 | 829980 |
| 44460 | 2265 | 1050.10 | 1050.10 | 57100 | 390.30 | 390.30 | 8914 | 74160 |
| 80430 | 6372 | 983.70 | 983.70 | 57200 | 423.50 | 423.50 | 33989 | 195600 |
| 102330 | 18400 | 918.95 | 918.95 | 57300 | 457.70 | 457.70 | 28929 | 347100 |
| 137220 | 41541 | 858.30 | 858.30 | 57400 | 493.40 | 493.40 | 49229 | 298830 |
| 1948650 | 94751 | 794.20 | 794.20 | 57500 | 532.15 | 532.15 | 103547 | 1942740 |
| 251580 | 42228 | 738.85 | 738.85 | 57600 | 574.50 | 574.50 | 49552 | 116220 |
| 290790 | 27726 | 683.90 | 683.90 | 57700 | 618.75 | 618.75 | 30390 | 182970 |
| 301800 | 28766 | 631.60 | 631.60 | 57800 | 666.90 | 666.90 | 23440 | 209550 |
| 197580 | 19343 | 580.95 | 580.95 | 57900 | 714.10 | 714.10 | 13756 | 174960 |
| 1325880 | 84961 | 532.35 | 532.35 | 58000 | 766.30 | 766.30 | 40230 | 1046280 |
| 117690 | 10159 | 488.30 | 488.30 | 58100 | 821.65 | 821.65 | 4711 | 57480 |
| 146370 | 16052 | 446.85 | 446.85 | 58200 | 875.00 | 875.00 | 4453 | 77640 |
| 150090 | 8821 | 404.30 | 404.30 | 58300 | 931.45 | 931.45 | 5555 | 71370 |
| 120780 | 9394 | 368.05 | 368.05 | 58400 | 999.85 | 999.85 | 1507 | 34980 |
| 663480 | 37390 | 332.25 | 332.25 | 58500 | 1059.95 | 1059.95 | 5360 | 259020 |
| 85320 | 5835 | 301.05 | 301.05 | 58600 | 1129.70 | 1129.70 | 359 | 29370 |
| 68820 | 6307 | 271.55 | 271.55 | 58700 | 1203.80 | 1203.80 | 146 | 10770 |
| 120660 | 5160 | 244.10 | 244.10 | 58800 | 1271.80 | 1271.80 | 164 | 14970 |
| 61410 | 3806 | 218.10 | 218.10 | 58900 | 1349.80 | 1349.80 | 76 | 16740 |
| 915420 | 34805 | 194.25 | 194.25 | 59000 | 1424.35 | 1424.35 | 1809 | 268290 |
| 35700 | 3709 | 174.20 | 174.20 | 59100 | 1501.65 | 1501.65 | 82 | 4800 |
| 82740 | 4919 | 155.00 | 155.00 | 59200 | 2164.39 | 1617.85 | 0 | 1590 |
| 44220 | 3862 | 137.50 | 137.50 | 59300 | 2235.62 | 1660.00 | 42 | 1590 |
| 43770 | 2441 | 121.80 | 121.80 | 59400 | 2307.93 | 1735.50 | 0 | 3570 |
| 508770 | 20886 | 107.85 | 107.85 | 59500 | 1821.00 | 1821.00 | 236 | 37230 |
| 55440 | 3273 | 95.45 | 95.45 | 59600 | 2458.33 | 1833.70 | 8 | 390 |
| 37500 | 2779 | 84.20 | 84.20 | 59700 | 2534.05 | 1934.75 | 18 | 630 |
| 190620 | 4178 | 74.10 | 74.10 | 59800 | 2608.16 | 2006.10 | 0 | 210 |
| 46140 | 4309 | 65.65 | 65.65 | 59900 | 2685.57 | 2464.80 | 0 | 510 |
| 1014270 | 34781 | 58.80 | 58.80 | 60000 | 2278.70 | 2278.70 | 1019 | 337680 |
| 47580 | 2695 | 51.30 | 51.30 | 60100 | 2843.19 | 2685.40 | 0 | 240 |
| 38100 | 2738 | 45.35 | 45.35 | 60200 | 2923.35 | 2550.00 | 0 | 180 |
| 20700 | 2369 | 39.95 | 39.95 | 60300 | 3004.37 | 3489.75 | 0 | 0 |
| 71790 | 4178 | 34.70 | 34.70 | 60400 | 3086.22 | 3552.70 | 0 | 0 |
| 426360 | 15610 | 31.70 | 31.70 | 60500 | 3168.89 | 2672.50 | 8 | 9720 |
| 0 | 0 | 1552.75 | 267.22 | 60600 | 3252.35 | 3680.35 | 0 | 0 |
| 26160 | 2497 | 25.30 | 25.30 | 60700 | 3336.56 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 237.20 | 60800 | 3421.52 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 223.27 | 60900 | 3507.18 | 3876.05 | 0 | 0 |
| 544320 | 22718 | 19.65 | 19.65 | 61000 | 3227.90 | 3227.90 | 105 | 62970 |
| 0 | 0 | 1389.40 | 197.43 | 61100 | 3680.54 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 185.49 | 61200 | 3768.18 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 174.15 | 61300 | 3856.44 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 163.40 | 61400 | 3945.29 | 4213.25 | 0 | 0 |
| 325980 | 8563 | 12.35 | 12.35 | 61500 | 4034.71 | 3671.15 | 2 | 11820 |
| 0 | 0 | 1239.60 | 143.58 | 61600 | 4124.66 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 134.47 | 61700 | 4215.14 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 125.85 | 61800 | 4306.12 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 117.71 | 61900 | 4397.57 | 4563.60 | 0 | 0 |
| 338850 | 7304 | 9.25 | 9.25 | 62000 | 4210.00 | 4210.00 | 56 | 86310 |
| 0 | 0 | 1102.75 | 102.78 | 62100 | 4581.83 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 95.94 | 62200 | 4674.60 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 89.51 | 62300 | 4767.76 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 83.45 | 62400 | 4861.30 | 4929.15 | 0 | 0 |
| 88170 | 2883 | 7.05 | 7.05 | 62500 | 4955.20 | 4689.20 | 0 | 3180 |
| 0 | 0 | 981.05 | 72.41 | 62600 | 5049.44 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 67.38 | 62700 | 5144.01 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 62.66 | 62800 | 5238.89 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 58.24 | 62900 | 5334.06 | 5304.65 | 0 | 0 |
| 285990 | 3722 | 5.90 | 5.90 | 63000 | 5186.10 | 5186.10 | 71 | 55740 |
| 0 | 0 | 866.35 | 50.21 | 63100 | 5525.22 | 5455.60 | 0 | 0 |
| 0 | 0 | 845.10 | 46.58 | 63200 | 5621.18 | 5532.80 | 0 | 0 |
| 0 | 0 | 824.30 | 43.18 | 63300 | 5717.38 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 40.00 | 63400 | 5813.80 | 5688.50 | 0 | 0 |
| 29280 | 1180 | 5.45 | 5.45 | 63500 | 5910.43 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 34.27 | 63600 | 6007.26 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 31.69 | 63700 | 6104.27 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 29.29 | 63800 | 6201.47 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 27.05 | 63900 | 6298.82 | 6084.95 | 0 | 0 |
| 130680 | 711 | 4.75 | 4.75 | 64000 | 6396.34 | 6160.00 | 0 | 4230 |
| 0 | 0 | 672.40 | 23.03 | 64100 | 6493.99 | 6246.30 | 0 | 0 |
| 4620 | 104 | 4.15 | 4.15 | 64200 | 6591.79 | 6327.50 | 0 | 0 |
| 17790 | 463 | 4.05 | 4.05 | 64500 | 6885.91 | 6700.00 | 0 | 840 |
| 125790 | 3146 | 2.95 | 2.95 | 65000 | 7168.20 | 7168.20 | 42 | 66480 |
| 45660 | 497 | 2.35 | 2.35 | 65500 | 7872.27 | 7415.10 | 0 | 0 |
| 85170 | 4092 | 2.00 | 2.00 | 66000 | 8367.69 | 8074.50 | 3 | 13650 |
| 69270 | 1776 | 1.65 | 1.65 | 67500 | 9858.24 | 9314.35 | 0 | 2880 |
| 38850 | 1917 | 1.60 | 1.60 | 69000 | 11351.35 | 11155.00 | 3 | 3150 |
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.