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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying57088.30BANKNIFTY · archived level
Strikes144Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 13742.20 | 43500 | 1.30 | 1.30 | 11332 | 178170 |
| 23250 | 2 | 12301.65 | 12301.65 | 45000 | 2.15 | 2.15 | 14056 | 192510 |
| 30 | 0 | 11380.00 | 10752.81 | 46500 | 4.40 | 4.40 | 1608 | 28740 |
| 8100 | 3 | 9309.15 | 9309.15 | 48000 | 6.25 | 6.25 | 3339 | 90330 |
| 2310 | 1 | 8325.00 | 8262.11 | 49000 | 9.05 | 9.05 | 1312 | 34530 |
| 90 | 0 | 8160.00 | 7764.41 | 49500 | 9.85 | 9.85 | 496 | 33870 |
| 118230 | 30 | 7457.25 | 7267.20 | 50000 | 11.05 | 11.05 | 2626 | 413310 |
| 90 | 0 | 6800.00 | 6770.90 | 50500 | 12.05 | 12.05 | 340 | 14280 |
| 8460 | 6 | 6345.00 | 6345.00 | 51000 | 12.80 | 12.80 | 1734 | 243450 |
| 0 | 0 | 7244.00 | 5882.06 | 51400 | 11.91 | 312.65 | 0 | 0 |
| 0 | 0 | 7157.85 | 5783.86 | 51500 | 14.00 | 14.00 | 645 | 66600 |
| 0 | 0 | 7072.05 | 5685.82 | 51600 | 15.80 | 15.80 | 91 | 4050 |
| 0 | 0 | 6986.65 | 5587.94 | 51700 | 16.30 | 16.30 | 208 | 5520 |
| 0 | 0 | 6901.65 | 5490.25 | 51800 | 14.05 | 14.05 | 55 | 3060 |
| 0 | 0 | 6817.05 | 5392.75 | 51900 | 15.65 | 15.65 | 64 | 2850 |
| 12930 | 3 | 5382.00 | 5382.00 | 52000 | 15.80 | 15.80 | 7963 | 396420 |
| 0 | 0 | 6649.05 | 5198.40 | 52100 | 16.35 | 16.35 | 498 | 12240 |
| 0 | 0 | 6565.65 | 5101.59 | 52200 | 16.85 | 16.85 | 78 | 2820 |
| 0 | 0 | 6482.70 | 5005.04 | 52300 | 17.25 | 17.25 | 91 | 2700 |
| 0 | 0 | 6400.20 | 4908.77 | 52400 | 17.95 | 17.95 | 75 | 2880 |
| 360 | 1 | 5000.00 | 4812.81 | 52500 | 18.75 | 18.75 | 3737 | 142290 |
| 0 | 0 | 6236.45 | 4717.18 | 52600 | 19.25 | 19.25 | 174 | 5610 |
| 0 | 0 | 6155.30 | 4621.90 | 52700 | 19.60 | 19.60 | 289 | 6270 |
| 0 | 0 | 6074.55 | 4526.98 | 52800 | 51.89 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 4432.47 | 52900 | 57.01 | 539.95 | 0 | 0 |
| 35550 | 34 | 4383.60 | 4383.60 | 53000 | 23.10 | 23.10 | 12904 | 305730 |
| 0 | 0 | 5835.15 | 4244.72 | 53100 | 23.85 | 23.85 | 611 | 7530 |
| 0 | 0 | 5756.35 | 4151.54 | 53200 | 75.03 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 4058.87 | 53300 | 82.00 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 3966.72 | 53400 | 89.50 | 638.15 | 0 | 0 |
| 5100 | 0 | 4675.00 | 3875.13 | 53500 | 28.40 | 28.40 | 7232 | 230040 |
| 30 | 0 | 4150.00 | 3784.13 | 53600 | 106.20 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 3693.75 | 53700 | 115.46 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 3604.01 | 53800 | 33.65 | 33.65 | 1008 | 15330 |
| 0 | 0 | 5218.60 | 3514.95 | 53900 | 135.96 | 748.95 | 0 | 0 |
| 58140 | 260 | 3340.30 | 3340.30 | 54000 | 38.95 | 38.95 | 16910 | 596010 |
| 0 | 0 | 5069.65 | 3339.01 | 54100 | 159.31 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 3252.18 | 54200 | 172.13 | 823.90 | 0 | 0 |
| 270 | 6 | 3150.00 | 3150.00 | 54300 | 185.75 | 849.15 | 0 | 0 |
| 30 | 0 | 3610.50 | 3080.98 | 54400 | 51.30 | 51.30 | 2763 | 50190 |
| 4110 | 7 | 2970.00 | 2996.67 | 54500 | 55.15 | 55.15 | 11933 | 229080 |
| 30 | 1 | 2850.00 | 2913.26 | 54600 | 58.65 | 58.65 | 908 | 27210 |
| 0 | 0 | 4637.60 | 2830.79 | 54700 | 63.90 | 63.90 | 2033 | 25080 |
| 0 | 0 | 4564.90 | 2749.30 | 54800 | 69.80 | 69.80 | 1823 | 59430 |
| 0 | 0 | 4495.20 | 2668.80 | 54900 | 76.80 | 76.80 | 716 | 20760 |
| 89280 | 539 | 2445.70 | 2445.70 | 55000 | 83.40 | 83.40 | 23397 | 612360 |
| 360 | 0 | 2490.00 | 2510.92 | 55100 | 90.75 | 90.75 | 3435 | 26700 |
| 0 | 0 | 4289.75 | 2433.61 | 55200 | 100.05 | 100.05 | 4009 | 128790 |
| 0 | 0 | 4222.45 | 2357.42 | 55300 | 109.75 | 109.75 | 2852 | 21480 |
| 30 | 0 | 2151.15 | 2282.38 | 55400 | 120.10 | 120.10 | 1671 | 46170 |
| 14910 | 82 | 2006.90 | 2006.90 | 55500 | 131.15 | 131.15 | 21304 | 417660 |
| 0 | 0 | 4024.15 | 2135.41 | 55600 | 143.35 | 143.35 | 1887 | 34770 |
| 420 | 0 | 2092.05 | 2064.01 | 55700 | 159.05 | 159.05 | 2418 | 27090 |
| 720 | 8 | 1725.00 | 1725.00 | 55800 | 171.50 | 171.50 | 2458 | 92940 |
| 450 | 0 | 2073.45 | 1925.01 | 55900 | 187.65 | 187.65 | 3678 | 39180 |
| 63840 | 1490 | 1568.80 | 1568.80 | 56000 | 204.45 | 204.45 | 34713 | 772260 |
| 2820 | 41 | 1501.80 | 1501.80 | 56100 | 224.25 | 224.25 | 3952 | 26760 |
| 4320 | 90 | 1426.50 | 1426.50 | 56200 | 243.65 | 243.65 | 7894 | 55020 |
| 2850 | 163 | 1336.80 | 1336.80 | 56300 | 268.25 | 268.25 | 5545 | 46500 |
| 3720 | 254 | 1277.35 | 1277.35 | 56400 | 292.35 | 292.35 | 7314 | 58110 |
| 65340 | 3343 | 1191.75 | 1191.75 | 56500 | 318.20 | 318.20 | 24790 | 493020 |
| 8670 | 785 | 1119.80 | 1119.80 | 56600 | 346.35 | 346.35 | 6299 | 62730 |
| 41340 | 5284 | 1053.20 | 1053.20 | 56700 | 379.00 | 379.00 | 9418 | 69720 |
| 17100 | 3948 | 990.65 | 990.65 | 56800 | 411.55 | 411.55 | 14996 | 101040 |
| 25380 | 7355 | 928.50 | 928.50 | 56900 | 443.95 | 443.95 | 16629 | 88500 |
| 490200 | 60314 | 859.50 | 859.50 | 57000 | 482.55 | 482.55 | 99113 | 861420 |
| 115350 | 35896 | 802.05 | 802.05 | 57100 | 521.20 | 521.20 | 48810 | 99930 |
| 188160 | 39718 | 743.45 | 743.45 | 57200 | 565.00 | 565.00 | 49731 | 213840 |
| 174120 | 27347 | 686.80 | 686.80 | 57300 | 608.40 | 608.40 | 35492 | 299010 |
| 189540 | 25758 | 634.95 | 634.95 | 57400 | 655.70 | 655.70 | 32032 | 241260 |
| 2022780 | 89630 | 579.80 | 579.80 | 57500 | 705.15 | 705.15 | 56988 | 1933950 |
| 267690 | 21155 | 537.25 | 537.25 | 57600 | 754.85 | 754.85 | 13030 | 101580 |
| 307860 | 14593 | 495.90 | 495.90 | 57700 | 809.10 | 809.10 | 8229 | 170340 |
| 330000 | 20515 | 448.95 | 448.95 | 57800 | 868.00 | 868.00 | 11257 | 156900 |
| 219540 | 12048 | 410.90 | 410.90 | 57900 | 930.45 | 930.45 | 8145 | 188400 |
| 1358220 | 70756 | 375.70 | 375.70 | 58000 | 991.90 | 991.90 | 24653 | 956130 |
| 128400 | 8382 | 338.45 | 338.45 | 58100 | 1053.90 | 1053.90 | 1489 | 56760 |
| 183840 | 12819 | 309.25 | 309.25 | 58200 | 1106.45 | 1106.45 | 2407 | 82260 |
| 149790 | 11361 | 277.25 | 277.25 | 58300 | 1180.45 | 1180.45 | 953 | 64110 |
| 93780 | 9271 | 251.05 | 251.05 | 58400 | 1267.05 | 1267.05 | 367 | 33450 |
| 667560 | 33079 | 225.55 | 225.55 | 58500 | 1339.50 | 1339.50 | 3894 | 260850 |
| 73290 | 7174 | 202.90 | 202.90 | 58600 | 1439.60 | 1439.60 | 139 | 30540 |
| 77370 | 7555 | 181.50 | 181.50 | 58700 | 1517.75 | 1517.75 | 85 | 11400 |
| 152880 | 8993 | 162.35 | 162.35 | 58800 | 1574.00 | 1574.00 | 197 | 16020 |
| 58350 | 5493 | 144.95 | 144.95 | 58900 | 1653.85 | 1653.85 | 87 | 18150 |
| 1024950 | 52305 | 130.65 | 130.65 | 59000 | 1742.70 | 1742.70 | 2176 | 258300 |
| 56070 | 4782 | 116.20 | 116.20 | 59100 | 2249.45 | 1787.55 | 71 | 6480 |
| 85020 | 7290 | 103.50 | 103.50 | 59200 | 2327.09 | 1617.85 | 0 | 1590 |
| 50790 | 4481 | 92.60 | 92.60 | 59300 | 2400.89 | 1660.00 | 0 | 1590 |
| 54210 | 2660 | 82.25 | 82.25 | 59400 | 2477.96 | 1735.50 | 0 | 3570 |
| 486960 | 28309 | 73.90 | 73.90 | 59500 | 2189.05 | 2189.05 | 119 | 36930 |
| 56130 | 2872 | 66.55 | 66.55 | 59600 | 2318.70 | 2318.70 | 1 | 360 |
| 41040 | 3162 | 58.55 | 58.55 | 59700 | 2715.19 | 1934.75 | 0 | 630 |
| 158730 | 10197 | 51.95 | 51.95 | 59800 | 2796.18 | 2006.10 | 0 | 210 |
| 57330 | 4912 | 46.95 | 46.95 | 59900 | 2878.06 | 2464.80 | 0 | 510 |
| 1061760 | 39363 | 42.75 | 42.75 | 60000 | 2656.00 | 2656.00 | 1885 | 337950 |
| 36180 | 1901 | 37.40 | 37.40 | 60100 | 3044.43 | 2689.20 | 1 | 240 |
| 24930 | 3649 | 33.55 | 33.55 | 60200 | 3128.85 | 2550.00 | 0 | 180 |
| 23550 | 3682 | 30.95 | 30.95 | 60300 | 3214.05 | 3489.75 | 0 | 0 |
| 50910 | 3687 | 27.85 | 27.85 | 60400 | 3300.01 | 3552.70 | 0 | 0 |
| 420870 | 18337 | 25.35 | 25.35 | 60500 | 3150.00 | 3150.00 | 7 | 9720 |
| 0 | 0 | 1552.75 | 176.79 | 60600 | 3474.09 | 3680.35 | 0 | 0 |
| 29250 | 1282 | 21.35 | 21.35 | 60700 | 3562.16 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 154.26 | 60800 | 3650.86 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 143.94 | 60900 | 3740.19 | 3876.05 | 0 | 0 |
| 595740 | 19380 | 17.20 | 17.20 | 61000 | 3627.45 | 3627.45 | 50 | 62100 |
| 0 | 0 | 1389.40 | 125.04 | 61100 | 3920.58 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 116.41 | 61200 | 4011.60 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 108.30 | 61300 | 4103.13 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 100.68 | 61400 | 4195.15 | 4213.25 | 0 | 0 |
| 353490 | 10131 | 11.80 | 11.80 | 61500 | 4104.90 | 4104.90 | 3 | 11880 |
| 0 | 0 | 1239.60 | 86.81 | 61600 | 4380.58 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 80.52 | 61700 | 4473.93 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 74.62 | 61800 | 4567.69 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 69.11 | 61900 | 4661.82 | 4563.60 | 0 | 0 |
| 388170 | 11892 | 9.10 | 9.10 | 62000 | 4612.45 | 4612.45 | 42 | 87000 |
| 0 | 0 | 1102.75 | 59.15 | 62100 | 4851.15 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 54.66 | 62200 | 4946.30 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 50.47 | 62300 | 5041.76 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 46.57 | 62400 | 5137.51 | 4929.15 | 0 | 0 |
| 85950 | 2483 | 7.30 | 7.30 | 62500 | 5233.52 | 4689.20 | 0 | 3180 |
| 0 | 0 | 981.05 | 39.56 | 62600 | 5329.79 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 36.42 | 62700 | 5426.30 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 33.50 | 62800 | 5523.03 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 30.80 | 62900 | 5619.97 | 5304.65 | 0 | 0 |
| 284760 | 4090 | 6.25 | 6.25 | 63000 | 5608.00 | 5608.00 | 13 | 55950 |
| 0 | 0 | 866.35 | 25.97 | 63100 | 5814.43 | 5455.60 | 0 | 0 |
| 780 | 100 | 6.55 | 6.55 | 63200 | 5911.93 | 5532.80 | 0 | 0 |
| 900 | 282 | 5.65 | 5.65 | 63300 | 6009.59 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 20.00 | 63400 | 6107.40 | 5688.50 | 0 | 0 |
| 32040 | 1383 | 5.65 | 5.65 | 63500 | 6205.35 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 16.74 | 63600 | 6303.43 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 15.30 | 63700 | 6401.64 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 13.97 | 63800 | 6499.95 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 12.75 | 63900 | 6598.38 | 6084.95 | 0 | 0 |
| 129450 | 1037 | 5.15 | 5.15 | 64000 | 6696.90 | 6160.00 | 0 | 4230 |
| 120 | 18 | 4.30 | 10.59 | 64100 | 6795.52 | 6246.30 | 0 | 0 |
| 6540 | 201 | 5.25 | 5.25 | 64200 | 6894.22 | 6327.50 | 0 | 0 |
| 18120 | 317 | 4.75 | 4.75 | 64500 | 7190.76 | 6700.00 | 0 | 840 |
| 113940 | 2136 | 3.80 | 3.80 | 65000 | 7573.75 | 7573.75 | 5 | 66330 |
| 45630 | 308 | 2.60 | 2.60 | 65500 | 8182.64 | 7415.10 | 0 | 0 |
| 81060 | 2271 | 1.95 | 1.95 | 66000 | 8679.78 | 8074.50 | 0 | 13650 |
| 63570 | 670 | 1.60 | 1.60 | 67500 | 10173.19 | 9314.35 | 0 | 2880 |
| 37620 | 380 | 1.60 | 1.60 | 69000 | 11667.64 | 11300.00 | 1 | 3180 |
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.