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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying56777.55BANKNIFTY · archived level
Strikes144Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 13422.97 | 43500 | 0.95 | 0.95 | 2453 | 157500 |
| 23910 | 30 | 12030.00 | 11927.98 | 45000 | 1.40 | 1.40 | 4074 | 190890 |
| 30 | 0 | 11380.00 | 10433.00 | 46500 | 4.65 | 4.65 | 611 | 23310 |
| 7200 | 36 | 9049.90 | 9049.90 | 48000 | 6.80 | 6.80 | 1865 | 86730 |
| 2250 | 2 | 8125.00 | 7941.86 | 49000 | 9.10 | 9.10 | 1020 | 30840 |
| 90 | 0 | 8160.00 | 7444.13 | 49500 | 9.70 | 9.70 | 486 | 34050 |
| 117780 | 28 | 7073.80 | 7073.80 | 50000 | 11.55 | 11.55 | 2932 | 410760 |
| 90 | 0 | 6800.00 | 6450.89 | 50500 | 12.45 | 12.45 | 192 | 14100 |
| 8340 | 9 | 6125.00 | 5956.59 | 51000 | 13.70 | 13.70 | 3273 | 262230 |
| 0 | 0 | 7244.00 | 5563.19 | 51400 | 13.70 | 13.70 | 73 | 690 |
| 0 | 0 | 7157.85 | 5465.21 | 51500 | 14.60 | 14.60 | 855 | 67170 |
| 0 | 0 | 7072.05 | 5367.42 | 51600 | 13.50 | 13.50 | 113 | 4440 |
| 0 | 0 | 6986.65 | 5269.82 | 51700 | 15.60 | 15.60 | 111 | 4380 |
| 0 | 0 | 6901.65 | 5172.44 | 51800 | 21.73 | 14.05 | 42 | 3060 |
| 0 | 0 | 6817.05 | 5075.28 | 51900 | 15.55 | 15.55 | 62 | 2880 |
| 12870 | 9 | 5130.20 | 5130.20 | 52000 | 15.95 | 15.95 | 6260 | 396060 |
| 0 | 0 | 6649.05 | 4881.73 | 52100 | 16.10 | 16.10 | 134 | 12090 |
| 0 | 0 | 6565.65 | 4785.37 | 52200 | 33.32 | 16.05 | 24 | 2850 |
| 0 | 0 | 6482.70 | 4689.33 | 52300 | 19.70 | 19.70 | 41 | 3030 |
| 0 | 0 | 6400.20 | 4593.61 | 52400 | 17.85 | 17.85 | 76 | 3180 |
| 360 | 0 | 5000.00 | 4498.25 | 52500 | 18.70 | 18.70 | 1669 | 144930 |
| 0 | 0 | 6236.45 | 4403.27 | 52600 | 19.95 | 19.95 | 53 | 5220 |
| 0 | 0 | 6155.30 | 4308.69 | 52700 | 20.05 | 20.05 | 363 | 6630 |
| 0 | 0 | 6074.55 | 4214.54 | 52800 | 60.49 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 4120.86 | 52900 | 66.47 | 539.95 | 0 | 0 |
| 54450 | 676 | 4120.55 | 4120.55 | 53000 | 23.10 | 23.10 | 7433 | 280440 |
| 0 | 0 | 5835.15 | 3934.97 | 53100 | 23.80 | 23.80 | 938 | 21540 |
| 0 | 0 | 5756.35 | 3842.83 | 53200 | 87.44 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 3751.26 | 53300 | 95.54 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 3660.31 | 53400 | 104.25 | 638.15 | 0 | 0 |
| 5100 | 2 | 3590.00 | 3590.00 | 53500 | 29.40 | 29.40 | 6743 | 207540 |
| 30 | 0 | 4150.00 | 3480.35 | 53600 | 123.62 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 3391.41 | 53700 | 134.35 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 3303.21 | 53800 | 36.10 | 36.10 | 501 | 15630 |
| 0 | 0 | 5218.60 | 3215.79 | 53900 | 158.05 | 748.95 | 0 | 0 |
| 56190 | 181 | 3159.20 | 3159.20 | 54000 | 41.70 | 41.70 | 13790 | 627900 |
| 0 | 0 | 5069.65 | 3043.39 | 54100 | 184.99 | 796.95 | 0 | 0 |
| 0 | 0 | 4998.15 | 2958.49 | 54200 | 199.75 | 823.90 | 0 | 0 |
| 300 | 1 | 2800.00 | 2874.50 | 54300 | 215.43 | 849.15 | 0 | 0 |
| 30 | 0 | 3610.50 | 2791.45 | 54400 | 55.85 | 55.85 | 1505 | 50100 |
| 4290 | 18 | 2673.45 | 2673.45 | 54500 | 61.65 | 61.65 | 8660 | 239880 |
| 30 | 0 | 2850.00 | 2628.33 | 54600 | 68.70 | 68.70 | 656 | 25950 |
| 0 | 0 | 4637.60 | 2548.33 | 54700 | 73.30 | 73.30 | 504 | 21060 |
| 0 | 0 | 4564.90 | 2469.40 | 54800 | 80.25 | 80.25 | 1579 | 59850 |
| 0 | 0 | 4495.20 | 2391.58 | 54900 | 89.40 | 89.40 | 875 | 19860 |
| 93570 | 938 | 2217.60 | 2217.60 | 55000 | 98.25 | 98.25 | 29804 | 729660 |
| 420 | 2 | 2230.00 | 2239.41 | 55100 | 110.80 | 110.80 | 3083 | 30330 |
| 0 | 0 | 4289.75 | 2167.19 | 55200 | 116.95 | 116.95 | 2740 | 131400 |
| 0 | 0 | 4222.45 | 2091.62 | 55300 | 127.90 | 127.90 | 2085 | 21450 |
| 60 | 6 | 1850.00 | 1850.00 | 55400 | 140.10 | 140.10 | 2762 | 51210 |
| 17010 | 331 | 1770.05 | 1770.05 | 55500 | 155.80 | 155.80 | 16287 | 430080 |
| 240 | 12 | 1720.00 | 1880.19 | 55600 | 171.50 | 171.50 | 3574 | 35040 |
| 1920 | 63 | 1580.95 | 1580.95 | 55700 | 186.30 | 186.30 | 3903 | 40260 |
| 1470 | 51 | 1529.85 | 1529.85 | 55800 | 203.90 | 203.90 | 6427 | 102750 |
| 690 | 46 | 1456.75 | 1680.79 | 55900 | 222.70 | 222.70 | 4250 | 41970 |
| 95340 | 3723 | 1361.70 | 1361.70 | 56000 | 249.80 | 249.80 | 40586 | 816810 |
| 5340 | 274 | 1290.90 | 1290.90 | 56100 | 263.45 | 263.45 | 5780 | 41280 |
| 4920 | 221 | 1220.40 | 1220.40 | 56200 | 289.80 | 289.80 | 6527 | 57960 |
| 4110 | 205 | 1150.80 | 1150.80 | 56300 | 318.35 | 318.35 | 8147 | 67770 |
| 10080 | 1003 | 1073.75 | 1073.75 | 56400 | 343.35 | 343.35 | 8599 | 74880 |
| 96300 | 7703 | 1009.65 | 1009.65 | 56500 | 380.10 | 380.10 | 33363 | 510300 |
| 21750 | 5391 | 943.45 | 943.45 | 56600 | 409.10 | 409.10 | 11776 | 59910 |
| 62220 | 12349 | 880.75 | 880.75 | 56700 | 448.75 | 448.75 | 22399 | 90720 |
| 110730 | 31598 | 820.90 | 820.90 | 56800 | 483.95 | 483.95 | 43981 | 113820 |
| 125280 | 43700 | 760.95 | 760.95 | 56900 | 524.55 | 524.55 | 64728 | 110100 |
| 763050 | 87164 | 700.40 | 700.40 | 57000 | 568.20 | 568.20 | 102673 | 923010 |
| 153450 | 22609 | 646.85 | 646.85 | 57100 | 613.05 | 613.05 | 24955 | 95520 |
| 236700 | 30192 | 598.95 | 598.95 | 57200 | 656.90 | 656.90 | 35673 | 181110 |
| 194160 | 24339 | 545.30 | 545.30 | 57300 | 709.05 | 709.05 | 25978 | 161790 |
| 227130 | 20388 | 498.75 | 498.75 | 57400 | 757.50 | 757.50 | 14093 | 193680 |
| 2174400 | 56026 | 452.55 | 452.55 | 57500 | 819.40 | 819.40 | 29015 | 1862070 |
| 289410 | 12283 | 414.90 | 414.90 | 57600 | 879.10 | 879.10 | 6265 | 98040 |
| 313320 | 9333 | 378.70 | 378.70 | 57700 | 938.20 | 938.20 | 3721 | 164730 |
| 348600 | 12909 | 341.10 | 341.10 | 57800 | 1009.45 | 1009.45 | 2812 | 151890 |
| 211230 | 10089 | 311.35 | 311.35 | 57900 | 1085.70 | 1085.70 | 2617 | 185190 |
| 1490820 | 51279 | 277.80 | 277.80 | 58000 | 1129.10 | 1129.10 | 13177 | 885360 |
| 126030 | 9354 | 249.90 | 249.90 | 58100 | 1218.50 | 1218.50 | 796 | 45960 |
| 153180 | 11241 | 225.00 | 225.00 | 58200 | 1293.70 | 1293.70 | 609 | 74040 |
| 148020 | 9373 | 201.65 | 201.65 | 58300 | 1356.85 | 1356.85 | 192 | 61170 |
| 96720 | 7799 | 179.75 | 179.75 | 58400 | 1441.40 | 1441.40 | 136 | 32190 |
| 740010 | 37446 | 160.75 | 160.75 | 58500 | 1537.40 | 1537.40 | 2303 | 239940 |
| 89940 | 9140 | 143.15 | 143.15 | 58600 | 1604.95 | 1604.95 | 1156 | 17160 |
| 87930 | 8563 | 126.80 | 126.80 | 58700 | 1725.75 | 1725.75 | 65 | 11910 |
| 138270 | 7809 | 113.35 | 113.35 | 58800 | 1777.45 | 1777.45 | 113 | 16350 |
| 67470 | 6565 | 100.05 | 100.05 | 58900 | 1841.25 | 1841.25 | 40 | 18690 |
| 1041510 | 56659 | 90.55 | 90.55 | 59000 | 1965.30 | 1965.30 | 892 | 250620 |
| 69450 | 7098 | 80.25 | 80.25 | 59100 | 2470.60 | 2031.25 | 6 | 6540 |
| 86430 | 6912 | 71.85 | 71.85 | 59200 | 2549.61 | 2100.00 | 1 | 1560 |
| 60120 | 4867 | 63.35 | 63.35 | 59300 | 2629.62 | 1660.00 | 0 | 1590 |
| 58020 | 3678 | 57.10 | 57.10 | 59400 | 2710.60 | 1735.50 | 0 | 3570 |
| 475860 | 21474 | 51.50 | 51.50 | 59500 | 2422.95 | 2422.95 | 17 | 37020 |
| 50400 | 4119 | 46.70 | 46.70 | 59600 | 2875.32 | 2318.70 | 0 | 360 |
| 36480 | 4629 | 41.85 | 41.85 | 59700 | 2959.00 | 1934.75 | 0 | 630 |
| 138630 | 5574 | 36.95 | 36.95 | 59800 | 3043.52 | 2006.10 | 0 | 210 |
| 49800 | 4020 | 34.10 | 34.10 | 59900 | 3128.85 | 2464.80 | 0 | 510 |
| 1110210 | 33878 | 31.75 | 31.75 | 60000 | 2888.25 | 2888.25 | 1248 | 342270 |
| 45150 | 1880 | 28.30 | 28.30 | 60100 | 3301.81 | 2689.20 | 0 | 240 |
| 25170 | 1514 | 25.70 | 25.70 | 60200 | 3389.38 | 2550.00 | 0 | 180 |
| 23160 | 1303 | 23.50 | 23.50 | 60300 | 3477.64 | 3489.75 | 0 | 0 |
| 55050 | 1601 | 21.55 | 21.55 | 60400 | 3566.55 | 3552.70 | 0 | 0 |
| 380370 | 17741 | 19.85 | 19.85 | 60500 | 3656.10 | 3250.00 | 1 | 9690 |
| 0 | 0 | 1552.75 | 126.37 | 60600 | 3746.24 | 3680.35 | 0 | 0 |
| 35520 | 1433 | 17.40 | 17.40 | 60700 | 3836.96 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 109.02 | 60800 | 3928.22 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 101.14 | 60900 | 4020.00 | 3876.05 | 0 | 0 |
| 587520 | 17434 | 14.30 | 14.30 | 61000 | 3880.00 | 3880.00 | 88 | 61680 |
| 0 | 0 | 1389.40 | 86.83 | 61100 | 4205.03 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 80.36 | 61200 | 4298.23 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 74.31 | 61300 | 4391.84 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 68.66 | 61400 | 4485.86 | 4213.25 | 0 | 0 |
| 353220 | 9743 | 10.25 | 10.25 | 61500 | 4580.26 | 4300.00 | 1 | 11910 |
| 120 | 4 | 41.00 | 41.00 | 61600 | 4675.01 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 53.91 | 61700 | 4770.10 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 49.65 | 61800 | 4865.51 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 45.69 | 61900 | 4961.22 | 4563.60 | 0 | 0 |
| 427770 | 10437 | 8.30 | 8.30 | 62000 | 4865.25 | 4865.25 | 56 | 86520 |
| 0 | 0 | 1102.75 | 38.61 | 62100 | 5153.46 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 35.45 | 62200 | 5249.97 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 32.52 | 62300 | 5346.71 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 29.81 | 62400 | 5443.66 | 4929.15 | 0 | 0 |
| 97560 | 2655 | 7.35 | 7.35 | 62500 | 5540.82 | 4689.20 | 0 | 3180 |
| 0 | 0 | 981.05 | 24.99 | 62600 | 5638.17 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 22.85 | 62700 | 5735.70 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 20.88 | 62800 | 5833.39 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 19.06 | 62900 | 5931.24 | 5304.65 | 0 | 0 |
| 277440 | 3831 | 5.95 | 5.95 | 63000 | 6029.24 | 5877.00 | 10 | 56130 |
| 0 | 0 | 866.35 | 15.85 | 63100 | 6127.37 | 5455.60 | 0 | 0 |
| 690 | 3 | 5.25 | 14.44 | 63200 | 6225.62 | 5532.80 | 0 | 0 |
| 330 | 29 | 5.65 | 5.65 | 63300 | 6323.99 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 11.95 | 63400 | 6422.46 | 5688.50 | 0 | 0 |
| 40110 | 1185 | 5.45 | 5.45 | 63500 | 6521.04 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 9.86 | 63600 | 6619.70 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 8.95 | 63700 | 6718.46 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 8.11 | 63800 | 6817.29 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 7.35 | 63900 | 6916.19 | 6084.95 | 0 | 0 |
| 126690 | 1327 | 4.75 | 4.75 | 64000 | 7015.16 | 6160.00 | 0 | 4230 |
| 360 | 95 | 4.40 | 4.40 | 64100 | 7114.19 | 6246.30 | 0 | 0 |
| 5550 | 130 | 4.60 | 4.60 | 64200 | 7213.27 | 6327.50 | 0 | 0 |
| 60120 | 5740 | 3.05 | 3.05 | 64500 | 7510.83 | 6700.00 | 0 | 840 |
| 118140 | 2030 | 3.25 | 3.25 | 65000 | 8007.52 | 7800.00 | 27 | 66960 |
| 46080 | 565 | 2.45 | 2.45 | 65500 | 8504.85 | 7415.10 | 0 | 0 |
| 80730 | 598 | 1.80 | 1.80 | 66000 | 9002.59 | 8074.50 | 0 | 13650 |
| 63570 | 298 | 1.45 | 1.45 | 67500 | 10496.93 | 9314.35 | 0 | 2880 |
| 36750 | 60 | 1.50 | 1.50 | 69000 | 11991.81 | 11800.00 | 5 | 3030 |
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.