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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying56606.55BANKNIFTY · archived level
Strikes145Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 13231.65 | 43500 | 3.10 | 3.10 | 1751 | 157170 |
| 23790 | 5 | 11205.95 | 11735.96 | 45000 | 5.10 | 5.10 | 2959 | 180210 |
| 30 | 0 | 11380.00 | 10240.28 | 46500 | 7.10 | 7.10 | 2058 | 26160 |
| 5640 | 24 | 8850.00 | 8744.62 | 48000 | 10.30 | 10.30 | 5197 | 102060 |
| 2100 | 0 | 7959.90 | 7747.69 | 49000 | 12.90 | 12.90 | 3607 | 46920 |
| 90 | 0 | 8160.00 | 7249.45 | 49500 | 16.15 | 16.15 | 3383 | 36570 |
| 107190 | 54 | 6870.00 | 6751.58 | 50000 | 16.65 | 16.65 | 16553 | 472470 |
| 90 | 0 | 6800.00 | 6254.45 | 50500 | 17.75 | 17.75 | 4884 | 34860 |
| 8160 | 26 | 5899.40 | 5899.40 | 51000 | 20.30 | 20.30 | 16898 | 375150 |
| 0 | 0 | 7330.50 | 5462.29 | 51300 | 8.21 | 300.75 | 0 | 0 |
| 0 | 0 | 7244.00 | 5363.73 | 51400 | 22.20 | 22.20 | 444 | 2520 |
| 0 | 0 | 7157.85 | 5265.31 | 51500 | 22.10 | 22.10 | 9092 | 70350 |
| 0 | 0 | 7072.05 | 5167.05 | 51600 | 23.15 | 23.15 | 416 | 5460 |
| 0 | 0 | 6986.65 | 5068.95 | 51700 | 22.65 | 22.65 | 195 | 5010 |
| 0 | 0 | 6901.65 | 4971.05 | 51800 | 24.10 | 24.10 | 321 | 6000 |
| 0 | 0 | 6817.05 | 4873.35 | 51900 | 26.35 | 26.35 | 229 | 4620 |
| 13020 | 84 | 4865.00 | 4865.00 | 52000 | 26.25 | 26.25 | 21183 | 457020 |
| 0 | 0 | 6649.05 | 4678.65 | 52100 | 27.45 | 27.45 | 568 | 12840 |
| 0 | 0 | 6565.65 | 4581.68 | 52200 | 29.10 | 29.10 | 624 | 11280 |
| 0 | 0 | 6482.70 | 4485.01 | 52300 | 29.80 | 29.80 | 507 | 9750 |
| 0 | 0 | 6400.20 | 4388.65 | 52400 | 29.35 | 29.35 | 567 | 10110 |
| 360 | 0 | 5000.00 | 4292.62 | 52500 | 31.40 | 31.40 | 10129 | 174330 |
| 0 | 0 | 6236.45 | 4196.97 | 52600 | 31.25 | 31.25 | 796 | 14070 |
| 0 | 0 | 6155.30 | 4101.70 | 52700 | 33.75 | 33.75 | 1851 | 17130 |
| 0 | 0 | 6074.55 | 4006.86 | 52800 | 48.46 | 521.75 | 0 | 0 |
| 0 | 0 | 5994.30 | 3912.47 | 52900 | 53.78 | 539.95 | 0 | 0 |
| 37320 | 196 | 3895.90 | 3895.90 | 53000 | 38.60 | 38.60 | 33907 | 434460 |
| 0 | 0 | 5835.15 | 3725.17 | 53100 | 39.05 | 39.05 | 3596 | 25500 |
| 0 | 0 | 5756.35 | 3632.33 | 53200 | 72.79 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 3540.08 | 53300 | 80.25 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 3448.45 | 53400 | 88.33 | 638.15 | 0 | 0 |
| 4620 | 22 | 3073.85 | 3357.48 | 53500 | 48.60 | 48.60 | 23724 | 286980 |
| 30 | 0 | 4150.00 | 3267.21 | 53600 | 106.51 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 3177.67 | 53700 | 116.69 | 703.05 | 0 | 0 |
| 0 | 0 | 5293.85 | 3088.91 | 53800 | 57.85 | 57.85 | 5953 | 45930 |
| 0 | 0 | 5218.60 | 3000.96 | 53900 | 62.25 | 62.25 | 1220 | 11580 |
| 56310 | 849 | 2935.65 | 2935.65 | 54000 | 66.05 | 66.05 | 64720 | 776130 |
| 0 | 0 | 5069.65 | 2827.67 | 54100 | 69.85 | 69.85 | 4453 | 54750 |
| 30 | 2 | 2460.65 | 2742.41 | 54200 | 76.05 | 76.05 | 5814 | 47100 |
| 240 | 3 | 2275.00 | 2658.12 | 54300 | 81.75 | 81.75 | 3207 | 18600 |
| 30 | 0 | 3610.50 | 2574.86 | 54400 | 87.25 | 87.25 | 4730 | 53160 |
| 12480 | 412 | 2443.00 | 2443.00 | 54500 | 94.60 | 94.60 | 35947 | 437220 |
| 300 | 15 | 2057.85 | 2411.54 | 54600 | 102.55 | 102.55 | 6503 | 50760 |
| 390 | 39 | 1969.80 | 2331.56 | 54700 | 110.40 | 110.40 | 5822 | 36960 |
| 510 | 49 | 1889.80 | 2252.77 | 54800 | 121.25 | 121.25 | 10055 | 79140 |
| 540 | 32 | 1917.85 | 2175.18 | 54900 | 130.75 | 130.75 | 7073 | 26700 |
| 112110 | 5001 | 1998.00 | 1998.00 | 55000 | 141.30 | 141.30 | 77641 | 645780 |
| 1980 | 93 | 1799.00 | 2026.05 | 55100 | 153.90 | 153.90 | 8498 | 34920 |
| 2670 | 282 | 1837.75 | 1837.75 | 55200 | 166.95 | 166.95 | 14978 | 139950 |
| 3120 | 389 | 1758.35 | 1758.35 | 55300 | 180.95 | 180.95 | 13345 | 87180 |
| 11100 | 2358 | 1669.25 | 1669.25 | 55400 | 196.15 | 196.15 | 13636 | 69870 |
| 57810 | 11369 | 1569.60 | 1569.60 | 55500 | 213.25 | 213.25 | 62306 | 456330 |
| 17490 | 7288 | 1500.00 | 1500.00 | 55600 | 231.20 | 231.20 | 18050 | 65550 |
| 28920 | 17552 | 1417.35 | 1417.35 | 55700 | 250.40 | 250.40 | 30391 | 122970 |
| 35580 | 21670 | 1338.15 | 1338.15 | 55800 | 271.40 | 271.40 | 52157 | 151530 |
| 36570 | 22576 | 1254.45 | 1254.45 | 55900 | 296.55 | 296.55 | 51568 | 113370 |
| 262260 | 95458 | 1185.05 | 1185.05 | 56000 | 320.50 | 320.50 | 167667 | 868260 |
| 40050 | 33365 | 1109.30 | 1109.30 | 56100 | 350.05 | 350.05 | 49403 | 82680 |
| 66600 | 47972 | 1038.00 | 1038.00 | 56200 | 377.45 | 377.45 | 59000 | 138990 |
| 78480 | 44632 | 958.95 | 958.95 | 56300 | 409.30 | 409.30 | 54853 | 145740 |
| 86910 | 41932 | 905.30 | 905.30 | 56400 | 443.50 | 443.50 | 39972 | 108510 |
| 399150 | 126330 | 841.35 | 841.35 | 56500 | 479.80 | 479.80 | 92202 | 631200 |
| 128490 | 47847 | 778.80 | 778.80 | 56600 | 520.45 | 520.45 | 30729 | 132900 |
| 123540 | 33527 | 723.25 | 723.25 | 56700 | 556.35 | 556.35 | 20932 | 149850 |
| 177600 | 48027 | 664.10 | 664.10 | 56800 | 601.85 | 601.85 | 14883 | 146670 |
| 174090 | 28029 | 614.40 | 614.40 | 56900 | 642.75 | 642.75 | 9236 | 133530 |
| 839640 | 117156 | 562.20 | 562.20 | 57000 | 694.40 | 694.40 | 46265 | 861300 |
| 156090 | 22349 | 516.45 | 516.45 | 57100 | 748.95 | 748.95 | 3888 | 73230 |
| 224400 | 29111 | 469.90 | 469.90 | 57200 | 810.65 | 810.65 | 3565 | 112200 |
| 203700 | 23998 | 424.30 | 424.30 | 57300 | 858.95 | 858.95 | 1474 | 101760 |
| 237540 | 19335 | 385.90 | 385.90 | 57400 | 910.20 | 910.20 | 1169 | 147120 |
| 2136210 | 89847 | 349.00 | 349.00 | 57500 | 973.25 | 973.25 | 13889 | 1671750 |
| 244110 | 22121 | 312.85 | 312.85 | 57600 | 1038.30 | 1038.30 | 1167 | 80550 |
| 323220 | 22138 | 283.30 | 283.30 | 57700 | 1099.00 | 1099.00 | 460 | 139170 |
| 287190 | 23575 | 255.35 | 255.35 | 57800 | 1171.45 | 1171.45 | 399 | 128910 |
| 206910 | 18035 | 227.70 | 227.70 | 57900 | 1247.30 | 1247.30 | 3967 | 151800 |
| 1531260 | 112512 | 201.85 | 201.85 | 58000 | 1332.95 | 1332.95 | 6413 | 810600 |
| 152130 | 20841 | 179.90 | 179.90 | 58100 | 1385.80 | 1385.80 | 134 | 41970 |
| 186090 | 20747 | 161.00 | 161.00 | 58200 | 1482.10 | 1482.10 | 698 | 57120 |
| 157830 | 19243 | 141.45 | 141.45 | 58300 | 1942.67 | 1692.10 | 47 | 57330 |
| 119550 | 11749 | 127.25 | 127.25 | 58400 | 2019.11 | 1675.00 | 35 | 31890 |
| 833670 | 70242 | 112.35 | 112.35 | 58500 | 1727.80 | 1727.80 | 1552 | 196590 |
| 94680 | 7619 | 99.30 | 99.30 | 58600 | 2168.85 | 1930.00 | 11 | 16350 |
| 80460 | 6569 | 88.00 | 88.00 | 58700 | 2246.51 | 2090.00 | 3 | 11820 |
| 129930 | 9611 | 78.20 | 78.20 | 58800 | 2325.30 | 2100.00 | 17 | 16020 |
| 62370 | 5885 | 70.90 | 70.90 | 58900 | 2405.18 | 2723.25 | 8 | 18540 |
| 1003890 | 63607 | 64.85 | 64.85 | 59000 | 2166.80 | 2166.80 | 716 | 234630 |
| 38190 | 3010 | 56.05 | 56.05 | 59100 | 2259.75 | 2259.75 | 10 | 6450 |
| 60750 | 7377 | 50.65 | 50.65 | 59200 | 2651.04 | 2100.00 | 0 | 1560 |
| 51510 | 2633 | 46.95 | 46.95 | 59300 | 2734.93 | 1660.00 | 0 | 1590 |
| 113070 | 5035 | 42.10 | 42.10 | 59400 | 2819.74 | 1735.50 | 0 | 3570 |
| 401820 | 30685 | 38.40 | 38.40 | 59500 | 2617.75 | 2617.75 | 95 | 33960 |
| 39540 | 2542 | 34.60 | 34.60 | 59600 | 2991.94 | 2600.00 | 0 | 390 |
| 33690 | 3364 | 32.25 | 32.25 | 59700 | 3079.25 | 1934.75 | 0 | 630 |
| 74910 | 2993 | 29.75 | 29.75 | 59800 | 3167.33 | 2006.10 | 0 | 210 |
| 54000 | 2487 | 27.80 | 27.80 | 59900 | 3256.14 | 2464.80 | 0 | 510 |
| 1115580 | 52911 | 26.75 | 26.75 | 60000 | 3139.40 | 3139.40 | 1141 | 324420 |
| 56490 | 2353 | 24.20 | 24.20 | 60100 | 3435.80 | 2689.20 | 0 | 240 |
| 27270 | 1140 | 22.05 | 22.05 | 60200 | 3526.59 | 2550.00 | 0 | 180 |
| 23160 | 749 | 20.80 | 20.80 | 60300 | 3617.98 | 3489.75 | 0 | 0 |
| 51420 | 1353 | 19.40 | 19.40 | 60400 | 3709.93 | 3552.70 | 0 | 30 |
| 285270 | 15265 | 18.60 | 18.60 | 60500 | 3802.42 | 3979.45 | 3 | 9240 |
| 0 | 0 | 1552.75 | 76.24 | 60600 | 3895.41 | 3680.35 | 0 | 0 |
| 30390 | 1015 | 16.35 | 16.35 | 60700 | 3988.88 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 64.19 | 60800 | 4082.79 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 58.82 | 60900 | 4177.13 | 3876.05 | 0 | 0 |
| 672330 | 25544 | 14.40 | 14.40 | 61000 | 4119.50 | 4119.50 | 122 | 59880 |
| 0 | 0 | 1389.40 | 49.24 | 61100 | 4366.98 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 44.99 | 61200 | 4462.43 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 41.06 | 61300 | 4558.22 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 37.44 | 61400 | 4654.31 | 4213.25 | 0 | 0 |
| 349560 | 13493 | 10.70 | 10.70 | 61500 | 4750.69 | 4650.00 | 1 | 11880 |
| 3810 | 576 | 10.15 | 10.15 | 61600 | 4847.34 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 28.22 | 61700 | 4944.23 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 25.63 | 61800 | 5041.35 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 23.26 | 61900 | 5138.69 | 4563.60 | 0 | 0 |
| 430380 | 12596 | 8.35 | 8.35 | 62000 | 5090.00 | 5090.00 | 17 | 87840 |
| 0 | 0 | 1102.75 | 19.10 | 62100 | 5333.95 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 17.28 | 62200 | 5431.85 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 15.62 | 62300 | 5529.90 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 14.10 | 62400 | 5628.10 | 4929.15 | 0 | 0 |
| 103800 | 3497 | 7.60 | 7.60 | 62500 | 5726.43 | 5517.00 | 2 | 3180 |
| 0 | 0 | 981.05 | 11.47 | 62600 | 5824.89 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 10.33 | 62700 | 5923.46 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 9.29 | 62800 | 6022.13 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 8.35 | 62900 | 6120.91 | 5304.65 | 0 | 0 |
| 248880 | 4976 | 5.85 | 5.85 | 63000 | 6053.15 | 6053.15 | 16 | 56490 |
| 0 | 0 | 866.35 | 6.72 | 63100 | 6318.71 | 5455.60 | 0 | 0 |
| 690 | 0 | 5.25 | 6.03 | 63200 | 6417.72 | 5532.80 | 0 | 0 |
| 300 | 0 | 5.75 | 5.39 | 63300 | 6516.80 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 4.83 | 63400 | 6615.95 | 5688.50 | 0 | 0 |
| 36510 | 1279 | 4.90 | 4.90 | 63500 | 6715.14 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 3.85 | 63600 | 6814.40 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 3.43 | 63700 | 6913.69 | 5925.20 | 0 | 0 |
| 0 | 0 | 726.40 | 3.06 | 63800 | 7013.03 | 6004.90 | 0 | 0 |
| 0 | 0 | 708.00 | 2.72 | 63900 | 7112.41 | 6084.95 | 0 | 0 |
| 50910 | 1940 | 3.65 | 3.65 | 64000 | 7211.82 | 7780.00 | 1 | 3600 |
| 150 | 0 | 3.75 | 2.15 | 64100 | 7311.26 | 6246.30 | 0 | 0 |
| 7290 | 180 | 5.20 | 5.20 | 64200 | 7410.73 | 6327.50 | 0 | 0 |
| 59880 | 1033 | 2.30 | 2.30 | 64500 | 7709.29 | 6700.00 | 0 | 840 |
| 120210 | 1672 | 2.70 | 2.70 | 65000 | 8068.15 | 8068.15 | 29 | 68670 |
| 45630 | 1662 | 2.25 | 2.25 | 65500 | 8705.46 | 7415.10 | 0 | 0 |
| 76050 | 1900 | 1.80 | 1.80 | 66000 | 9203.84 | 9350.00 | 0 | 12060 |
| 61170 | 545 | 1.70 | 1.70 | 67500 | 10699.35 | 10732.60 | 0 | 2880 |
| 30780 | 266 | 1.75 | 1.75 | 69000 | 12195.02 | 12800.00 | 1 | 3120 |
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.