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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying56471.95BANKNIFTY · archived level
Strikes145Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 13103.76 | 43500 | 1.80 | 1.80 | 5548 | 157170 |
| 23940 | 0 | 11666.00 | 11608.31 | 45000 | 3.85 | 3.85 | 3080 | 184620 |
| 30 | 0 | 11380.00 | 10112.86 | 46500 | 6.15 | 6.15 | 917 | 26340 |
| 5910 | 70 | 8786.30 | 8617.47 | 48000 | 7.90 | 7.90 | 5181 | 93630 |
| 2100 | 27 | 7959.90 | 7620.84 | 49000 | 11.10 | 11.10 | 3244 | 34080 |
| 90 | 0 | 8160.00 | 7122.87 | 49500 | 12.50 | 12.50 | 2560 | 23670 |
| 107310 | 231 | 6585.35 | 6585.35 | 50000 | 14.10 | 14.10 | 22373 | 357570 |
| 90 | 0 | 6800.00 | 6129.10 | 50500 | 16.85 | 16.85 | 3244 | 38220 |
| 8190 | 3 | 5820.00 | 5634.58 | 51000 | 18.10 | 18.10 | 11335 | 288420 |
| 0 | 0 | 7330.50 | 5339.24 | 51300 | 11.84 | 300.75 | 0 | 0 |
| 0 | 0 | 7244.00 | 5241.10 | 51400 | 17.80 | 17.80 | 55 | 540 |
| 0 | 0 | 7157.85 | 5143.13 | 51500 | 19.90 | 19.90 | 3342 | 79920 |
| 0 | 0 | 7072.05 | 5045.36 | 51600 | 19.45 | 19.45 | 146 | 2550 |
| 0 | 0 | 6986.65 | 4947.80 | 51700 | 20.40 | 20.40 | 145 | 3450 |
| 0 | 0 | 6901.65 | 4850.47 | 51800 | 18.85 | 18.85 | 404 | 2610 |
| 0 | 0 | 6817.05 | 4753.39 | 51900 | 22.15 | 22.15 | 175 | 3810 |
| 13590 | 6 | 4590.90 | 4590.90 | 52000 | 23.35 | 23.35 | 10145 | 414780 |
| 0 | 0 | 6649.05 | 4560.06 | 52100 | 25.10 | 25.10 | 369 | 11880 |
| 0 | 0 | 6565.65 | 4463.86 | 52200 | 25.80 | 25.80 | 212 | 3900 |
| 0 | 0 | 6482.70 | 4367.99 | 52300 | 26.15 | 26.15 | 223 | 4170 |
| 0 | 0 | 6400.20 | 4272.50 | 52400 | 27.55 | 27.55 | 118 | 3630 |
| 360 | 0 | 5000.00 | 4177.40 | 52500 | 27.80 | 27.80 | 4098 | 147330 |
| 0 | 0 | 6236.45 | 4082.72 | 52600 | 29.50 | 29.50 | 561 | 10110 |
| 0 | 0 | 6155.30 | 3988.49 | 52700 | 30.70 | 30.70 | 702 | 14370 |
| 0 | 0 | 6074.55 | 3894.74 | 52800 | 62.80 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 3801.51 | 52900 | 69.26 | 539.95 | 0 | 0 |
| 38520 | 78 | 3630.05 | 3630.05 | 53000 | 35.30 | 35.30 | 13832 | 318180 |
| 0 | 0 | 5835.15 | 3616.72 | 53100 | 37.10 | 37.10 | 1415 | 16590 |
| 0 | 0 | 5756.35 | 3525.22 | 53200 | 92.07 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 3434.38 | 53300 | 100.92 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 3344.21 | 53400 | 110.45 | 638.15 | 0 | 0 |
| 5100 | 0 | 3590.00 | 3254.78 | 53500 | 46.20 | 46.20 | 14928 | 264000 |
| 30 | 0 | 4150.00 | 3166.10 | 53600 | 131.73 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 3078.21 | 53700 | 143.54 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 2991.16 | 53800 | 59.50 | 59.50 | 1605 | 20880 |
| 0 | 0 | 5218.60 | 2904.99 | 53900 | 169.71 | 748.95 | 0 | 0 |
| 55590 | 250 | 2670.20 | 2670.20 | 54000 | 69.45 | 69.45 | 19308 | 741660 |
| 0 | 0 | 5069.65 | 2735.41 | 54100 | 199.53 | 796.95 | 0 | 0 |
| 30 | 1 | 2600.00 | 2652.09 | 54200 | 80.35 | 80.35 | 2307 | 21600 |
| 300 | 1 | 2559.00 | 2569.79 | 54300 | 233.30 | 849.15 | 0 | 0 |
| 30 | 0 | 3610.50 | 2488.56 | 54400 | 97.05 | 97.05 | 2821 | 57360 |
| 12720 | 117 | 2204.10 | 2204.10 | 54500 | 104.50 | 104.50 | 17034 | 293160 |
| 30 | 0 | 2850.00 | 2329.45 | 54600 | 114.05 | 114.05 | 3498 | 41940 |
| 0 | 0 | 4637.60 | 2251.64 | 54700 | 124.65 | 124.65 | 2059 | 42480 |
| 0 | 0 | 4564.90 | 2175.04 | 54800 | 136.90 | 136.90 | 4494 | 57120 |
| 0 | 0 | 4495.20 | 2099.69 | 54900 | 148.70 | 148.70 | 3690 | 17190 |
| 92430 | 782 | 1760.15 | 1760.15 | 55000 | 161.80 | 161.80 | 34502 | 599070 |
| 1170 | 50 | 1670.85 | 1670.85 | 55100 | 176.80 | 176.80 | 4448 | 23520 |
| 660 | 29 | 1582.55 | 1582.55 | 55200 | 193.60 | 193.60 | 6677 | 125820 |
| 750 | 56 | 1501.10 | 1501.10 | 55300 | 210.35 | 210.35 | 6345 | 32820 |
| 1110 | 27 | 1421.30 | 1421.30 | 55400 | 230.10 | 230.10 | 6337 | 57390 |
| 22260 | 633 | 1347.65 | 1347.65 | 55500 | 252.05 | 252.05 | 27530 | 371190 |
| 1680 | 54 | 1267.25 | 1267.25 | 55600 | 273.30 | 273.30 | 6350 | 38790 |
| 3570 | 141 | 1200.90 | 1200.90 | 55700 | 297.20 | 297.20 | 10275 | 31770 |
| 4800 | 304 | 1124.55 | 1124.55 | 55800 | 323.70 | 323.70 | 12428 | 77760 |
| 4080 | 407 | 1052.90 | 1052.90 | 55900 | 352.40 | 352.40 | 9474 | 45480 |
| 181800 | 12383 | 985.70 | 985.70 | 56000 | 384.30 | 384.30 | 53714 | 735720 |
| 11640 | 1876 | 921.85 | 921.85 | 56100 | 418.20 | 418.20 | 14668 | 37470 |
| 32310 | 11100 | 858.90 | 858.90 | 56200 | 455.15 | 455.15 | 25775 | 74790 |
| 76140 | 24223 | 795.90 | 795.90 | 56300 | 493.00 | 493.00 | 39605 | 122760 |
| 125640 | 41806 | 736.00 | 736.00 | 56400 | 535.25 | 535.25 | 69248 | 115710 |
| 435360 | 86337 | 679.85 | 679.85 | 56500 | 575.70 | 575.70 | 110840 | 604080 |
| 115650 | 24661 | 625.75 | 625.75 | 56600 | 621.10 | 621.10 | 34263 | 102150 |
| 121290 | 22539 | 575.45 | 575.45 | 56700 | 670.10 | 670.10 | 26493 | 112200 |
| 178620 | 31646 | 527.45 | 527.45 | 56800 | 717.60 | 717.60 | 24745 | 118620 |
| 168360 | 18475 | 481.00 | 481.00 | 56900 | 772.35 | 772.35 | 9314 | 93930 |
| 925740 | 84319 | 437.15 | 437.15 | 57000 | 825.10 | 825.10 | 42618 | 813330 |
| 164670 | 13032 | 397.00 | 397.00 | 57100 | 885.45 | 885.45 | 3315 | 76980 |
| 239970 | 16723 | 360.40 | 360.40 | 57200 | 956.75 | 956.75 | 5094 | 118020 |
| 206700 | 12560 | 324.45 | 324.45 | 57300 | 1015.70 | 1015.70 | 2964 | 108630 |
| 233550 | 11960 | 293.40 | 293.40 | 57400 | 1081.30 | 1081.30 | 3305 | 153000 |
| 2197740 | 49849 | 263.10 | 263.10 | 57500 | 1142.70 | 1142.70 | 11215 | 1707840 |
| 245910 | 11880 | 237.05 | 237.05 | 57600 | 1226.40 | 1226.40 | 299 | 87630 |
| 315690 | 13323 | 212.55 | 212.55 | 57700 | 1295.20 | 1295.20 | 309 | 141990 |
| 281910 | 17274 | 189.90 | 189.90 | 57800 | 1384.55 | 1384.55 | 496 | 132780 |
| 196410 | 11888 | 168.60 | 168.60 | 57900 | 1448.00 | 1448.00 | 155 | 180000 |
| 1511550 | 58921 | 151.05 | 151.05 | 58000 | 1531.15 | 1531.15 | 6377 | 823800 |
| 125310 | 10563 | 135.35 | 135.35 | 58100 | 1617.75 | 1617.75 | 121 | 43230 |
| 148740 | 11829 | 120.15 | 120.15 | 58200 | 1984.65 | 1639.35 | 52 | 62640 |
| 138480 | 9260 | 107.25 | 107.25 | 58300 | 1802.30 | 1802.30 | 108 | 57810 |
| 119520 | 6025 | 96.25 | 96.25 | 58400 | 1883.15 | 1883.15 | 25 | 32280 |
| 862560 | 38389 | 84.65 | 84.65 | 58500 | 1958.65 | 1958.65 | 1570 | 217530 |
| 111450 | 6001 | 76.00 | 76.00 | 58600 | 2063.85 | 2063.85 | 7 | 16410 |
| 96930 | 6725 | 68.10 | 68.10 | 58700 | 2365.95 | 1976.25 | 4 | 11790 |
| 129810 | 7278 | 61.65 | 61.65 | 58800 | 2259.60 | 2259.60 | 27 | 16140 |
| 73260 | 4522 | 55.05 | 55.05 | 58900 | 2526.08 | 2390.00 | 1 | 18690 |
| 1007430 | 38891 | 50.75 | 50.75 | 59000 | 2444.00 | 2444.00 | 533 | 239190 |
| 37590 | 4339 | 45.40 | 45.40 | 59100 | 2690.24 | 2498.00 | 0 | 6480 |
| 81570 | 5238 | 40.95 | 40.95 | 59200 | 2773.74 | 2100.00 | 0 | 1560 |
| 51180 | 2661 | 38.20 | 38.20 | 59300 | 2858.14 | 1660.00 | 0 | 1590 |
| 104760 | 6100 | 34.95 | 34.95 | 59400 | 2943.40 | 1735.50 | 0 | 3570 |
| 426150 | 16218 | 32.10 | 32.10 | 59500 | 2913.40 | 2913.40 | 283 | 34650 |
| 50700 | 1518 | 29.45 | 29.45 | 59600 | 3116.38 | 2600.00 | 0 | 390 |
| 37950 | 2110 | 27.05 | 27.05 | 59700 | 3204.03 | 1934.75 | 0 | 630 |
| 97440 | 6756 | 25.65 | 25.65 | 59800 | 3292.40 | 2006.10 | 0 | 210 |
| 52470 | 2095 | 23.60 | 23.60 | 59900 | 3381.47 | 2464.80 | 0 | 510 |
| 1103400 | 30471 | 23.10 | 23.10 | 60000 | 3397.40 | 3397.40 | 1057 | 339570 |
| 54450 | 2030 | 21.20 | 21.20 | 60100 | 3561.56 | 2689.20 | 0 | 240 |
| 27630 | 1506 | 19.75 | 19.75 | 60200 | 3652.53 | 2550.00 | 0 | 180 |
| 25170 | 716 | 18.70 | 18.70 | 60300 | 3744.06 | 3489.75 | 0 | 0 |
| 53610 | 2283 | 17.70 | 17.70 | 60400 | 3836.13 | 3552.70 | 0 | 30 |
| 335070 | 12069 | 17.05 | 17.05 | 60500 | 3928.71 | 3763.05 | 0 | 9330 |
| 0 | 0 | 1552.75 | 77.36 | 60600 | 4021.78 | 3680.35 | 0 | 0 |
| 31200 | 869 | 15.40 | 15.40 | 60700 | 4115.31 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 65.45 | 60800 | 4209.27 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 60.12 | 60900 | 4303.64 | 3876.05 | 0 | 0 |
| 605490 | 15304 | 13.40 | 13.40 | 61000 | 4398.38 | 4422.50 | 10 | 61650 |
| 0 | 0 | 1389.40 | 50.59 | 61100 | 4493.50 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 46.34 | 61200 | 4588.94 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 42.41 | 61300 | 4684.71 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 38.78 | 61400 | 4780.78 | 4213.25 | 0 | 0 |
| 336870 | 8358 | 10.15 | 10.15 | 61500 | 4877.12 | 4870.80 | 4 | 11910 |
| 2550 | 159 | 10.30 | 10.30 | 61600 | 4973.73 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 29.49 | 61700 | 5070.57 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 26.86 | 61800 | 5167.65 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 24.45 | 61900 | 5264.93 | 4563.60 | 0 | 0 |
| 416160 | 7275 | 8.15 | 8.15 | 62000 | 5343.20 | 5343.20 | 47 | 87900 |
| 0 | 0 | 1102.75 | 20.20 | 62100 | 5460.08 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 18.34 | 62200 | 5557.91 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 16.63 | 62300 | 5655.90 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 15.07 | 62400 | 5754.03 | 4929.15 | 0 | 0 |
| 99960 | 1140 | 7.50 | 7.50 | 62500 | 5852.30 | 4689.20 | 0 | 3180 |
| 0 | 0 | 981.05 | 12.34 | 62600 | 5950.70 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 11.15 | 62700 | 6049.21 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 10.07 | 62800 | 6147.82 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 9.08 | 62900 | 6246.53 | 5304.65 | 0 | 0 |
| 267510 | 3832 | 5.95 | 5.95 | 63000 | 6342.90 | 6342.90 | 10 | 56700 |
| 0 | 0 | 866.35 | 7.37 | 63100 | 6444.21 | 5455.60 | 0 | 0 |
| 690 | 0 | 5.25 | 6.63 | 63200 | 6543.17 | 5532.80 | 0 | 0 |
| 300 | 0 | 5.75 | 5.96 | 63300 | 6642.20 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 5.35 | 63400 | 6741.29 | 5688.50 | 0 | 0 |
| 33930 | 1714 | 5.15 | 5.15 | 63500 | 6840.43 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 4.30 | 63600 | 6939.63 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 3.85 | 63700 | 7038.88 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 3.45 | 63800 | 7138.17 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 3.08 | 63900 | 7237.50 | 6084.95 | 0 | 0 |
| 53970 | 6596 | 3.70 | 3.70 | 64000 | 7336.87 | 7330.00 | 27 | 3600 |
| 150 | 9 | 3.75 | 2.46 | 64100 | 7436.27 | 6246.30 | 0 | 0 |
| 5550 | 16 | 4.50 | 4.50 | 64200 | 7535.70 | 6327.50 | 0 | 0 |
| 59880 | 2436 | 2.30 | 2.30 | 64500 | 7834.15 | 6700.00 | 0 | 840 |
| 116670 | 1544 | 2.55 | 2.55 | 65000 | 8341.40 | 8341.40 | 18 | 68460 |
| 46230 | 789 | 1.90 | 1.90 | 65500 | 8830.03 | 7415.10 | 0 | 0 |
| 78240 | 1178 | 1.60 | 1.60 | 66000 | 9350.00 | 9350.00 | 97 | 12060 |
| 60870 | 2016 | 1.60 | 1.60 | 67500 | 10823.54 | 10732.60 | 1 | 2880 |
| 31710 | 168 | 1.85 | 1.85 | 69000 | 12318.97 | 11800.00 | 0 | 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.