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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying56292.45BANKNIFTY · archived level
Strikes150Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 12884.07 | 43500 | 1.55 | 1.55 | 900 | 157290 |
| 23820 | 1 | 11350.00 | 11387.23 | 45000 | 2.30 | 2.30 | 2822 | 179580 |
| 30 | 0 | 11380.00 | 9890.39 | 46500 | 4.55 | 4.55 | 1239 | 28920 |
| 5430 | 5 | 8371.65 | 8371.65 | 48000 | 5.95 | 5.95 | 4605 | 101550 |
| 0 | 0 | 9874.25 | 7894.61 | 48500 | 7.70 | 7.70 | 163 | 1830 |
| 2100 | 0 | 7959.90 | 7395.69 | 49000 | 8.80 | 8.80 | 2420 | 42360 |
| 90 | 0 | 8160.00 | 6896.82 | 49500 | 10.50 | 10.50 | 1672 | 27300 |
| 105000 | 90 | 6400.00 | 6398.08 | 50000 | 11.60 | 11.60 | 18188 | 424800 |
| 90 | 0 | 6800.00 | 5899.65 | 50500 | 13.60 | 13.60 | 8456 | 78660 |
| 0 | 0 | 7768.35 | 5600.89 | 50800 | 1.44 | 246.25 | 0 | 0 |
| 0 | 0 | 7680.10 | 5501.38 | 50900 | 1.72 | 256.45 | 0 | 0 |
| 8040 | 1 | 5200.00 | 5401.92 | 51000 | 17.65 | 17.65 | 14543 | 330390 |
| 0 | 0 | 7504.60 | 5302.52 | 51100 | 18.35 | 18.35 | 176 | 2250 |
| 0 | 0 | 7417.40 | 5203.18 | 51200 | 18.75 | 18.75 | 337 | 2070 |
| 0 | 0 | 7330.50 | 5103.92 | 51300 | 19.95 | 19.95 | 429 | 4710 |
| 0 | 0 | 7244.00 | 5004.74 | 51400 | 20.15 | 20.15 | 530 | 9660 |
| 0 | 0 | 7157.85 | 4905.66 | 51500 | 21.30 | 21.30 | 8346 | 96090 |
| 0 | 0 | 7072.05 | 4806.69 | 51600 | 21.95 | 21.95 | 617 | 7290 |
| 0 | 0 | 6986.65 | 4707.84 | 51700 | 23.35 | 23.35 | 553 | 7680 |
| 0 | 0 | 6901.65 | 4609.13 | 51800 | 24.20 | 24.20 | 228 | 7320 |
| 0 | 0 | 6817.05 | 4510.58 | 51900 | 25.00 | 25.00 | 310 | 5970 |
| 13020 | 9 | 4375.00 | 4375.00 | 52000 | 26.90 | 26.90 | 25810 | 505680 |
| 0 | 0 | 6649.05 | 4314.02 | 52100 | 27.55 | 27.55 | 362 | 15270 |
| 0 | 0 | 6565.65 | 4216.06 | 52200 | 29.85 | 29.85 | 232 | 10800 |
| 0 | 0 | 6482.70 | 4118.35 | 52300 | 30.90 | 30.90 | 362 | 10530 |
| 0 | 0 | 6400.20 | 4020.90 | 52400 | 32.05 | 32.05 | 549 | 9420 |
| 360 | 0 | 5000.00 | 3923.76 | 52500 | 33.75 | 33.75 | 11665 | 232530 |
| 0 | 0 | 6236.45 | 3826.94 | 52600 | 36.35 | 36.35 | 760 | 11490 |
| 0 | 0 | 6155.30 | 3730.48 | 52700 | 37.65 | 37.65 | 1141 | 12240 |
| 0 | 0 | 6074.55 | 3634.42 | 52800 | 40.20 | 40.20 | 1296 | 11670 |
| 0 | 0 | 5994.30 | 3538.79 | 52900 | 41.80 | 41.80 | 1629 | 15480 |
| 36660 | 204 | 3500.00 | 3443.64 | 53000 | 44.80 | 44.80 | 40381 | 541650 |
| 0 | 0 | 5835.15 | 3348.99 | 53100 | 47.20 | 47.20 | 3321 | 31890 |
| 0 | 0 | 5756.35 | 3254.91 | 53200 | 50.40 | 597.40 | 0 | 0 |
| 0 | 0 | 5678.00 | 3161.42 | 53300 | 56.70 | 617.55 | 0 | 0 |
| 0 | 0 | 5600.15 | 3068.58 | 53400 | 63.65 | 638.15 | 0 | 0 |
| 4620 | 0 | 3073.85 | 2976.43 | 53500 | 62.95 | 62.95 | 21999 | 395310 |
| 30 | 0 | 4150.00 | 2885.03 | 53600 | 79.68 | 680.90 | 0 | 0 |
| 0 | 0 | 5369.65 | 2794.42 | 53700 | 71.10 | 71.10 | 2965 | 15930 |
| 0 | 0 | 5293.85 | 2704.67 | 53800 | 77.85 | 77.85 | 4506 | 28920 |
| 0 | 0 | 5218.60 | 2615.81 | 53900 | 83.90 | 83.90 | 3896 | 20400 |
| 52110 | 636 | 2472.55 | 2472.55 | 54000 | 91.20 | 91.20 | 44161 | 857190 |
| 0 | 0 | 5069.65 | 2441.04 | 54100 | 97.35 | 97.35 | 7003 | 31350 |
| 30 | 0 | 2460.65 | 2355.23 | 54200 | 104.55 | 104.55 | 5689 | 29610 |
| 240 | 1 | 2260.00 | 2270.55 | 54300 | 112.50 | 112.50 | 5184 | 25290 |
| 30 | 0 | 1786.20 | 2187.05 | 54400 | 122.50 | 122.50 | 5324 | 37320 |
| 13560 | 142 | 2014.80 | 2014.80 | 54500 | 132.30 | 132.30 | 25993 | 317670 |
| 300 | 0 | 2057.85 | 2023.83 | 54600 | 143.95 | 143.95 | 6386 | 57030 |
| 450 | 10 | 1820.20 | 1820.20 | 54700 | 154.95 | 154.95 | 7255 | 36210 |
| 540 | 9 | 1695.95 | 1866.01 | 54800 | 168.35 | 168.35 | 9088 | 64980 |
| 600 | 36 | 1651.55 | 1651.55 | 54900 | 182.75 | 182.75 | 7900 | 42540 |
| 107310 | 1570 | 1588.90 | 1588.90 | 55000 | 198.95 | 198.95 | 67329 | 747180 |
| 2280 | 77 | 1500.05 | 1500.05 | 55100 | 215.15 | 215.15 | 7786 | 43560 |
| 4110 | 253 | 1430.25 | 1430.25 | 55200 | 231.90 | 231.90 | 11138 | 141960 |
| 4170 | 260 | 1340.10 | 1340.10 | 55300 | 253.40 | 253.40 | 12911 | 79290 |
| 11340 | 328 | 1269.30 | 1269.30 | 55400 | 275.40 | 275.40 | 10864 | 67170 |
| 64650 | 5508 | 1186.65 | 1186.65 | 55500 | 298.80 | 298.80 | 43966 | 420810 |
| 25680 | 1815 | 1105.65 | 1105.65 | 55600 | 323.10 | 323.10 | 18517 | 87390 |
| 38790 | 4385 | 1040.00 | 1040.00 | 55700 | 350.70 | 350.70 | 21374 | 97980 |
| 57450 | 12459 | 971.85 | 971.85 | 55800 | 380.50 | 380.50 | 37059 | 143700 |
| 59160 | 16952 | 905.45 | 905.45 | 55900 | 412.30 | 412.30 | 38821 | 108690 |
| 425970 | 92447 | 835.55 | 835.55 | 56000 | 446.75 | 446.75 | 135648 | 865170 |
| 86610 | 44004 | 774.85 | 774.85 | 56100 | 481.25 | 481.25 | 57612 | 118320 |
| 151290 | 66739 | 714.95 | 714.95 | 56200 | 519.25 | 519.25 | 77157 | 194460 |
| 182520 | 60054 | 655.30 | 655.30 | 56300 | 562.70 | 562.70 | 63801 | 189120 |
| 128280 | 40152 | 602.60 | 602.60 | 56400 | 603.50 | 603.50 | 32321 | 123870 |
| 542430 | 97263 | 547.80 | 547.80 | 56500 | 654.70 | 654.70 | 54807 | 607140 |
| 144600 | 27792 | 500.00 | 500.00 | 56600 | 705.20 | 705.20 | 11118 | 98460 |
| 145830 | 23799 | 453.90 | 453.90 | 56700 | 749.95 | 749.95 | 9392 | 131460 |
| 214200 | 22790 | 410.35 | 410.35 | 56800 | 807.10 | 807.10 | 9614 | 100680 |
| 173790 | 15436 | 369.30 | 369.30 | 56900 | 864.65 | 864.65 | 8306 | 106170 |
| 1055700 | 76535 | 330.45 | 330.45 | 57000 | 938.65 | 938.65 | 37867 | 715710 |
| 167280 | 16925 | 296.80 | 296.80 | 57100 | 1014.65 | 1014.65 | 4306 | 88410 |
| 233040 | 19153 | 265.35 | 265.35 | 57200 | 1068.15 | 1068.15 | 3806 | 98460 |
| 205650 | 14778 | 236.10 | 236.10 | 57300 | 1138.95 | 1138.95 | 2482 | 109140 |
| 261150 | 12213 | 209.25 | 209.25 | 57400 | 1212.45 | 1212.45 | 566 | 141240 |
| 2228190 | 53313 | 183.10 | 183.10 | 57500 | 1282.75 | 1282.75 | 3770 | 1581330 |
| 230580 | 16118 | 162.75 | 162.75 | 57600 | 1366.35 | 1366.35 | 282 | 71850 |
| 329190 | 10925 | 143.95 | 143.95 | 57700 | 1432.50 | 1432.50 | 180 | 133620 |
| 265410 | 17963 | 127.00 | 127.00 | 57800 | 1523.80 | 1523.80 | 324 | 125280 |
| 231150 | 14130 | 111.55 | 111.55 | 57900 | 1619.10 | 1619.10 | 229 | 145980 |
| 1610520 | 57642 | 98.15 | 98.15 | 58000 | 1701.90 | 1701.90 | 4089 | 769200 |
| 135090 | 10015 | 87.30 | 87.30 | 58100 | 1944.41 | 1775.00 | 25 | 41460 |
| 209520 | 11649 | 75.85 | 75.85 | 58200 | 2024.05 | 1852.30 | 10 | 57030 |
| 193860 | 13029 | 66.75 | 66.75 | 58300 | 1991.85 | 1991.85 | 33 | 55650 |
| 98910 | 6276 | 59.45 | 59.45 | 58400 | 2042.95 | 2042.95 | 64 | 30420 |
| 830130 | 39886 | 53.25 | 53.25 | 58500 | 2168.70 | 2168.70 | 466 | 179520 |
| 90630 | 5009 | 46.80 | 46.80 | 58600 | 2354.77 | 2130.00 | 6 | 16170 |
| 68040 | 4209 | 41.80 | 41.80 | 58700 | 2201.50 | 2201.50 | 4 | 11850 |
| 134400 | 7292 | 37.40 | 37.40 | 58800 | 2526.68 | 2250.00 | 2 | 16050 |
| 57420 | 2640 | 33.85 | 33.85 | 58900 | 2614.10 | 2565.10 | 9 | 18360 |
| 1095750 | 38811 | 31.00 | 31.00 | 59000 | 2625.65 | 2625.65 | 1751 | 224010 |
| 39000 | 1440 | 28.00 | 28.00 | 59100 | 2669.85 | 2669.85 | 24 | 6420 |
| 49920 | 2071 | 25.25 | 25.25 | 59200 | 2881.58 | 2100.00 | 0 | 1560 |
| 46770 | 1303 | 23.40 | 23.40 | 59300 | 2972.32 | 1660.00 | 0 | 1590 |
| 81300 | 2247 | 21.70 | 21.70 | 59400 | 3063.78 | 1735.50 | 0 | 3570 |
| 392700 | 16443 | 19.65 | 19.65 | 59500 | 3103.00 | 3103.00 | 100 | 34470 |
| 34890 | 1000 | 18.50 | 18.50 | 59600 | 3248.66 | 2600.00 | 0 | 390 |
| 33450 | 1370 | 17.00 | 17.00 | 59700 | 3342.00 | 1934.75 | 0 | 630 |
| 70950 | 3733 | 15.60 | 15.60 | 59800 | 3435.89 | 2006.10 | 0 | 210 |
| 56820 | 1707 | 14.70 | 14.70 | 59900 | 3530.29 | 2464.80 | 0 | 510 |
| 1071690 | 33688 | 14.00 | 14.00 | 60000 | 3606.30 | 3606.30 | 608 | 311820 |
| 73140 | 1847 | 13.00 | 13.00 | 60100 | 3720.46 | 2689.20 | 0 | 240 |
| 26670 | 1015 | 12.05 | 12.05 | 60200 | 3816.18 | 2550.00 | 0 | 180 |
| 19380 | 744 | 11.25 | 11.25 | 60300 | 3912.27 | 3489.75 | 0 | 0 |
| 46440 | 829 | 10.55 | 10.55 | 60400 | 4008.70 | 3552.70 | 0 | 30 |
| 269190 | 14553 | 9.65 | 9.65 | 60500 | 4105.46 | 4039.00 | 3 | 9180 |
| 750 | 30 | 8.50 | 8.50 | 60600 | 4202.51 | 3680.35 | 0 | 0 |
| 26700 | 747 | 8.75 | 8.75 | 60700 | 4299.82 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 17.89 | 60800 | 4397.38 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 15.89 | 60900 | 4495.17 | 3876.05 | 0 | 0 |
| 624600 | 20636 | 7.50 | 7.50 | 61000 | 4593.15 | 4600.00 | 67 | 59040 |
| 0 | 0 | 1389.40 | 12.47 | 61100 | 4691.33 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 11.03 | 61200 | 4789.68 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 9.74 | 61300 | 4888.17 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 8.59 | 61400 | 4986.81 | 4213.25 | 0 | 0 |
| 260610 | 9939 | 5.45 | 5.45 | 61500 | 5085.57 | 4900.00 | 18 | 11340 |
| 2490 | 573 | 5.35 | 5.35 | 61600 | 5184.45 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 5.84 | 61700 | 5283.43 | 4421.90 | 0 | 0 |
| 0 | 0 | 1183.35 | 5.12 | 61800 | 5382.50 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 4.48 | 61900 | 5481.65 | 4563.60 | 0 | 0 |
| 407040 | 7861 | 4.70 | 4.70 | 62000 | 5580.88 | 5756.55 | 9 | 87690 |
| 0 | 0 | 1102.75 | 3.42 | 62100 | 5680.17 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 2.98 | 62200 | 5779.52 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 2.59 | 62300 | 5878.92 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 2.26 | 62400 | 5978.37 | 4929.15 | 0 | 0 |
| 88320 | 1089 | 4.35 | 4.35 | 62500 | 6077.87 | 6192.35 | 0 | 3180 |
| 0 | 0 | 981.05 | 1.70 | 62600 | 6177.40 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 1.47 | 62700 | 6276.96 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 1.27 | 62800 | 6376.55 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 1.10 | 62900 | 6476.16 | 5304.65 | 0 | 0 |
| 244410 | 3769 | 3.50 | 3.50 | 63000 | 6575.10 | 6575.10 | 141 | 53070 |
| 0 | 0 | 866.35 | 0.81 | 63100 | 6675.46 | 5455.60 | 0 | 0 |
| 840 | 10 | 3.90 | 0.70 | 63200 | 6775.13 | 5532.80 | 0 | 0 |
| 420 | 3 | 3.60 | 0.60 | 63300 | 6874.82 | 5610.45 | 0 | 0 |
| 0 | 0 | 803.90 | 0.52 | 63400 | 6974.53 | 5688.50 | 0 | 0 |
| 38190 | 335 | 3.40 | 3.40 | 63500 | 7074.24 | 5657.90 | 0 | 120 |
| 0 | 0 | 764.35 | 0.38 | 63600 | 7173.97 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | 0.32 | 63700 | 7273.70 | 5925.20 | 0 | 0 |
| 840 | 130 | 3.25 | 3.25 | 63800 | 7373.45 | 6004.90 | 0 | 0 |
| 3630 | 24 | 3.00 | 0.23 | 63900 | 7473.19 | 6084.95 | 0 | 0 |
| 49950 | 526 | 2.55 | 2.55 | 64000 | 7572.95 | 7500.00 | 5 | 3720 |
| 150 | 0 | 3.75 | 0.17 | 64100 | 7672.71 | 6246.30 | 0 | 0 |
| 9810 | 101 | 3.55 | 3.55 | 64200 | 7772.47 | 6327.50 | 0 | 0 |
| 60120 | 1434 | 2.00 | 2.00 | 64500 | 8071.78 | 6700.00 | 0 | 840 |
| 124320 | 1120 | 2.10 | 2.10 | 65000 | 8570.68 | 8566.00 | 88 | 67500 |
| 47370 | 463 | 1.85 | 1.85 | 65500 | 9069.60 | 7415.10 | 0 | 0 |
| 75720 | 924 | 1.40 | 1.40 | 66000 | 9568.54 | 9501.55 | 5 | 12060 |
| 61170 | 161 | 1.30 | 1.30 | 67500 | 11065.38 | 10990.00 | 3 | 2790 |
| 30990 | 141 | 1.40 | 1.40 | 69000 | 12562.22 | 12800.00 | 0 | 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.