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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying56215.55BANKNIFTY · archived level
Strikes150Published for this date and expiry
BANKNIFTY option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 13878.45 | 12765.08 | 43500 | 0.30 | 0.30 | 276 | 156660 |
| 20970 | 9 | 11412.80 | 11266.78 | 45000 | 0.45 | 0.45 | 1110 | 171750 |
| 30 | 0 | 11380.00 | 9768.49 | 46500 | 1.55 | 1.55 | 782 | 29400 |
| 6750 | 9 | 8532.25 | 8532.25 | 48000 | 1.60 | 1.60 | 1887 | 58110 |
| 0 | 0 | 9874.25 | 7770.77 | 48500 | 2.55 | 2.55 | 121 | 2190 |
| 1710 | 25 | 7463.00 | 7271.34 | 49000 | 2.75 | 2.75 | 1801 | 43920 |
| 90 | 0 | 7029.60 | 6771.91 | 49500 | 2.80 | 2.80 | 681 | 23040 |
| 95820 | 104 | 6459.65 | 6459.65 | 50000 | 2.95 | 2.95 | 6180 | 362160 |
| 90 | 0 | 6800.00 | 5773.06 | 50500 | 3.30 | 3.30 | 1743 | 48480 |
| 0 | 0 | 7768.35 | 5473.41 | 50800 | 2.75 | 2.75 | 351 | 600 |
| 0 | 0 | 7680.10 | 5373.54 | 50900 | 4.90 | 4.90 | 4 | 300 |
| 7320 | 44 | 5519.80 | 5519.80 | 51000 | 3.45 | 3.45 | 7841 | 329280 |
| 0 | 0 | 7504.60 | 5173.79 | 51100 | 3.70 | 3.70 | 39 | 3720 |
| 0 | 0 | 7417.40 | 5073.93 | 51200 | 3.05 | 3.05 | 261 | 1560 |
| 0 | 0 | 7330.50 | 4974.07 | 51300 | 0.12 | 3.90 | 14 | 1680 |
| 0 | 0 | 7244.00 | 4874.22 | 51400 | 3.25 | 3.25 | 37 | 9270 |
| 0 | 0 | 7157.85 | 4774.39 | 51500 | 3.30 | 3.30 | 4695 | 123300 |
| 0 | 0 | 7072.05 | 4674.56 | 51600 | 3.45 | 3.45 | 139 | 3540 |
| 0 | 0 | 6986.65 | 4574.76 | 51700 | 4.55 | 4.55 | 156 | 4650 |
| 0 | 0 | 6901.65 | 4474.97 | 51800 | 3.65 | 3.65 | 114 | 3780 |
| 0 | 0 | 6817.05 | 4375.22 | 51900 | 4.00 | 4.00 | 145 | 2580 |
| 13380 | 40 | 4452.70 | 4452.70 | 52000 | 4.25 | 4.25 | 14458 | 479190 |
| 0 | 0 | 6649.05 | 4175.81 | 52100 | 4.30 | 4.30 | 379 | 11010 |
| 0 | 0 | 6565.65 | 4076.18 | 52200 | 4.35 | 4.35 | 156 | 7650 |
| 0 | 0 | 6482.70 | 3976.61 | 52300 | 4.30 | 4.30 | 195 | 5070 |
| 0 | 0 | 6400.20 | 3877.12 | 52400 | 4.40 | 4.40 | 166 | 3720 |
| 360 | 0 | 5000.00 | 3777.72 | 52500 | 4.95 | 4.95 | 9482 | 206730 |
| 0 | 0 | 6236.45 | 3678.43 | 52600 | 4.85 | 4.85 | 105 | 7440 |
| 0 | 0 | 6155.30 | 3579.26 | 52700 | 5.55 | 5.55 | 336 | 15900 |
| 0 | 0 | 6074.55 | 3480.25 | 52800 | 5.20 | 5.20 | 440 | 5940 |
| 0 | 0 | 5994.30 | 3381.42 | 52900 | 5.50 | 5.50 | 276 | 8070 |
| 29310 | 294 | 3491.80 | 3491.80 | 53000 | 5.75 | 5.75 | 19866 | 405360 |
| 0 | 0 | 5835.15 | 3184.42 | 53100 | 6.15 | 6.15 | 561 | 8280 |
| 0 | 0 | 5756.35 | 3086.34 | 53200 | 6.80 | 6.80 | 1509 | 14550 |
| 0 | 0 | 5678.00 | 2988.58 | 53300 | 7.35 | 7.35 | 927 | 10530 |
| 0 | 0 | 5600.15 | 2891.20 | 53400 | 7.50 | 7.50 | 1651 | 16020 |
| 4410 | 146 | 2918.20 | 2918.20 | 53500 | 8.20 | 8.20 | 23999 | 274860 |
| 30 | 0 | 4150.00 | 2697.81 | 53600 | 8.85 | 8.85 | 1839 | 18510 |
| 0 | 0 | 5369.65 | 2601.91 | 53700 | 9.85 | 9.85 | 2874 | 23400 |
| 0 | 0 | 5293.85 | 2506.64 | 53800 | 9.85 | 9.85 | 3312 | 35850 |
| 0 | 0 | 5218.60 | 2412.08 | 53900 | 11.25 | 11.25 | 4047 | 49860 |
| 38940 | 751 | 2482.30 | 2482.30 | 54000 | 12.70 | 12.70 | 45388 | 887460 |
| 0 | 0 | 5069.65 | 2225.38 | 54100 | 13.45 | 13.45 | 3809 | 47430 |
| 30 | 0 | 2460.65 | 2133.43 | 54200 | 14.70 | 14.70 | 8527 | 61860 |
| 210 | 1 | 2100.00 | 2042.52 | 54300 | 16.20 | 16.20 | 6524 | 84330 |
| 540 | 0 | 2320.90 | 1952.77 | 54400 | 18.85 | 18.85 | 8766 | 67800 |
| 9210 | 65 | 1967.50 | 1967.50 | 54500 | 21.10 | 21.10 | 49445 | 566580 |
| 1140 | 0 | 2125.50 | 1777.12 | 54600 | 24.00 | 24.00 | 10952 | 96120 |
| 2100 | 0 | 1952.50 | 1691.43 | 54700 | 26.95 | 26.95 | 8037 | 66630 |
| 2310 | 0 | 1891.85 | 1607.31 | 54800 | 31.30 | 31.30 | 17935 | 98220 |
| 2790 | 15 | 1546.35 | 1524.85 | 54900 | 34.75 | 34.75 | 12645 | 57870 |
| 95280 | 2245 | 1527.25 | 1527.25 | 55000 | 42.70 | 42.70 | 81482 | 922500 |
| 3840 | 55 | 1376.80 | 1365.38 | 55100 | 49.85 | 49.85 | 17677 | 70650 |
| 5640 | 193 | 1308.65 | 1308.65 | 55200 | 54.90 | 54.90 | 22877 | 141120 |
| 6660 | 255 | 1247.75 | 1247.75 | 55300 | 65.60 | 65.60 | 21098 | 108150 |
| 10410 | 537 | 1135.40 | 1135.40 | 55400 | 78.30 | 78.30 | 19063 | 100020 |
| 106140 | 5613 | 1057.25 | 1057.25 | 55500 | 89.55 | 89.55 | 72149 | 787200 |
| 19080 | 1505 | 963.15 | 963.15 | 55600 | 105.70 | 105.70 | 24899 | 117390 |
| 24240 | 1945 | 886.80 | 886.80 | 55700 | 122.10 | 122.10 | 27652 | 125910 |
| 113190 | 5477 | 800.45 | 800.45 | 55800 | 141.30 | 141.30 | 31168 | 228150 |
| 68340 | 5265 | 729.80 | 729.80 | 55900 | 166.40 | 166.40 | 31651 | 165150 |
| 402180 | 65674 | 655.40 | 655.40 | 56000 | 194.20 | 194.20 | 135637 | 853320 |
| 71970 | 27364 | 579.90 | 579.90 | 56100 | 225.65 | 225.65 | 54982 | 179850 |
| 182520 | 71558 | 517.25 | 517.25 | 56200 | 256.55 | 256.55 | 91713 | 206940 |
| 267090 | 105799 | 463.35 | 463.35 | 56300 | 286.70 | 286.70 | 123007 | 248550 |
| 353880 | 93435 | 394.75 | 394.75 | 56400 | 344.20 | 344.20 | 103189 | 286080 |
| 977310 | 221045 | 348.85 | 348.85 | 56500 | 374.80 | 374.80 | 195623 | 809400 |
| 305940 | 112957 | 297.00 | 297.00 | 56600 | 440.55 | 440.55 | 90447 | 171120 |
| 319980 | 87052 | 253.95 | 253.95 | 56700 | 491.50 | 491.50 | 61099 | 169860 |
| 277740 | 62121 | 215.40 | 215.40 | 56800 | 544.55 | 544.55 | 27599 | 103800 |
| 154680 | 34507 | 181.05 | 181.05 | 56900 | 631.05 | 631.05 | 13204 | 90630 |
| 1125960 | 144381 | 153.20 | 153.20 | 57000 | 691.25 | 691.25 | 48321 | 630030 |
| 208110 | 34859 | 126.50 | 126.50 | 57100 | 770.95 | 770.95 | 7283 | 62160 |
| 231720 | 37797 | 105.20 | 105.20 | 57200 | 845.40 | 845.40 | 3426 | 82020 |
| 185760 | 42371 | 86.40 | 86.40 | 57300 | 929.85 | 929.85 | 2753 | 75600 |
| 255690 | 26519 | 72.35 | 72.35 | 57400 | 995.75 | 995.75 | 1140 | 110160 |
| 1548900 | 102014 | 60.45 | 60.45 | 57500 | 1112.70 | 1112.70 | 19649 | 1312200 |
| 261180 | 27703 | 48.85 | 48.85 | 57600 | 1193.25 | 1193.25 | 777 | 64410 |
| 361320 | 34013 | 40.10 | 40.10 | 57700 | 1271.50 | 1271.50 | 347 | 126330 |
| 319470 | 28884 | 33.15 | 33.15 | 57800 | 1395.05 | 1395.05 | 238 | 130530 |
| 201780 | 21891 | 28.15 | 28.15 | 57900 | 1440.80 | 1440.80 | 209 | 140580 |
| 1599060 | 78165 | 24.55 | 24.55 | 58000 | 1558.35 | 1558.35 | 3297 | 701760 |
| 155670 | 17566 | 20.55 | 20.55 | 58100 | 1571.10 | 1571.10 | 58 | 40080 |
| 182220 | 17340 | 16.95 | 16.95 | 58200 | 1789.00 | 1789.00 | 28 | 55890 |
| 146340 | 12393 | 14.70 | 14.70 | 58300 | 2088.41 | 1696.80 | 0 | 53160 |
| 117540 | 9091 | 13.35 | 13.35 | 58400 | 1957.85 | 1957.85 | 15 | 29190 |
| 863550 | 43028 | 12.00 | 12.00 | 58500 | 2041.05 | 2041.05 | 370 | 156450 |
| 74430 | 7601 | 10.10 | 10.10 | 58600 | 2364.22 | 2176.00 | 24 | 15540 |
| 51300 | 4771 | 9.15 | 9.15 | 58700 | 2457.88 | 2251.30 | 2 | 11400 |
| 110400 | 15414 | 8.10 | 8.10 | 58800 | 2552.27 | 2235.00 | 1 | 15210 |
| 80940 | 5786 | 7.50 | 7.50 | 58900 | 2647.33 | 2406.80 | 2 | 18030 |
| 795900 | 48111 | 7.20 | 7.20 | 59000 | 2560.50 | 2560.50 | 877 | 203130 |
| 36120 | 3326 | 6.40 | 6.40 | 59100 | 2839.17 | 2650.00 | 3 | 6390 |
| 46140 | 6362 | 6.05 | 6.05 | 59200 | 2935.84 | 2100.00 | 0 | 1560 |
| 42600 | 3263 | 5.60 | 5.60 | 59300 | 3032.93 | 2639.00 | 0 | 1620 |
| 60360 | 3268 | 5.20 | 5.20 | 59400 | 3130.40 | 1735.50 | 0 | 3570 |
| 417270 | 15139 | 4.75 | 4.75 | 59500 | 3036.65 | 3036.65 | 16 | 32910 |
| 24030 | 1077 | 4.60 | 4.60 | 59600 | 3326.29 | 3045.00 | 0 | 390 |
| 18120 | 1484 | 4.45 | 4.45 | 59700 | 3424.63 | 1934.75 | 0 | 630 |
| 46950 | 4823 | 4.20 | 4.20 | 59800 | 3523.21 | 2006.10 | 0 | 210 |
| 36210 | 2265 | 3.80 | 3.80 | 59900 | 3621.97 | 2464.80 | 0 | 510 |
| 992580 | 24127 | 4.20 | 4.20 | 60000 | 3528.65 | 3528.65 | 771 | 295380 |
| 53880 | 1584 | 3.90 | 3.90 | 60100 | 3819.99 | 2689.20 | 0 | 240 |
| 18300 | 1246 | 3.55 | 3.55 | 60200 | 3919.20 | 2550.00 | 0 | 180 |
| 13680 | 970 | 3.35 | 3.35 | 60300 | 4018.52 | 3489.75 | 0 | 0 |
| 9240 | 552 | 3.70 | 3.70 | 60400 | 4117.93 | 3552.70 | 0 | 30 |
| 281790 | 9619 | 3.20 | 3.20 | 60500 | 4217.41 | 4137.00 | 0 | 9210 |
| 3330 | 246 | 3.05 | 3.05 | 60600 | 4316.97 | 3680.35 | 0 | 0 |
| 18450 | 196 | 4.30 | 4.30 | 60700 | 4416.58 | 3745.00 | 0 | 0 |
| 0 | 0 | 1485.75 | 1.01 | 60800 | 4516.23 | 3810.25 | 0 | 0 |
| 0 | 0 | 1453.10 | 0.82 | 60900 | 4615.93 | 3876.05 | 0 | 0 |
| 609870 | 6923 | 2.75 | 2.75 | 61000 | 4582.90 | 4582.90 | 135 | 56820 |
| 0 | 0 | 1389.40 | 0.53 | 61100 | 4815.42 | 4009.30 | 0 | 0 |
| 0 | 0 | 1358.35 | 0.43 | 61200 | 4915.20 | 4076.75 | 0 | 0 |
| 0 | 0 | 1327.90 | 0.35 | 61300 | 5015.00 | 4144.70 | 0 | 0 |
| 0 | 0 | 1297.95 | 0.28 | 61400 | 5114.82 | 4213.25 | 0 | 0 |
| 224010 | 3784 | 2.75 | 2.75 | 61500 | 5030.05 | 5030.05 | 11 | 10890 |
| 9270 | 369 | 1.75 | 1.75 | 61600 | 5314.49 | 4351.85 | 0 | 0 |
| 0 | 0 | 1211.20 | 0.14 | 61700 | 5414.34 | 4421.90 | 0 | 0 |
| 1560 | 141 | 2.30 | 2.30 | 61800 | 5514.20 | 4492.50 | 0 | 0 |
| 0 | 0 | 1156.00 | 0.09 | 61900 | 5614.06 | 4563.60 | 0 | 0 |
| 281580 | 6497 | 1.80 | 1.80 | 62000 | 5543.35 | 5543.35 | 426 | 80040 |
| 30 | 0 | 4.00 | 0.05 | 62100 | 5813.80 | 4707.30 | 0 | 0 |
| 0 | 0 | 1076.90 | 0.04 | 62200 | 5913.68 | 4779.90 | 0 | 0 |
| 0 | 0 | 1051.50 | 0.03 | 62300 | 6013.55 | 4853.00 | 0 | 0 |
| 0 | 0 | 1029.20 | 0.03 | 62400 | 6113.43 | 4929.15 | 0 | 0 |
| 50250 | 162 | 1.70 | 1.70 | 62500 | 6213.31 | 6000.00 | 0 | 3150 |
| 30 | 0 | 4.00 | 0.02 | 62600 | 6313.19 | 5077.95 | 0 | 0 |
| 0 | 0 | 957.70 | 0.01 | 62700 | 6413.08 | 5153.10 | 0 | 0 |
| 0 | 0 | 934.80 | 0.01 | 62800 | 6512.96 | 5228.65 | 0 | 0 |
| 0 | 0 | 912.35 | 0.01 | 62900 | 6612.84 | 5304.65 | 0 | 0 |
| 232590 | 2754 | 1.25 | 1.25 | 63000 | 6712.73 | 6518.15 | 10 | 51990 |
| 30 | 0 | 3.00 | — | 63100 | 6812.61 | 5455.60 | 0 | 0 |
| 840 | 0 | 3.90 | — | 63200 | 6912.50 | 5532.80 | 0 | 0 |
| 420 | 0 | 3.60 | — | 63300 | 7012.38 | 5610.45 | 0 | 0 |
| 30 | 0 | 3.00 | — | 63400 | 7112.27 | 5688.50 | 0 | 0 |
| 30120 | 431 | 1.70 | 1.70 | 63500 | 7212.15 | 6900.00 | 1 | 90 |
| 0 | 0 | 764.35 | — | 63600 | 7312.04 | 5845.90 | 0 | 0 |
| 0 | 0 | 745.15 | — | 63700 | 7411.93 | 5925.20 | 0 | 0 |
| 900 | 0 | 3.50 | — | 63800 | 7511.81 | 6004.90 | 0 | 0 |
| 2100 | 46 | 1.15 | 1.15 | 63900 | 7611.70 | 6084.95 | 0 | 0 |
| 38040 | 136 | 1.45 | 1.45 | 64000 | 7711.58 | 7525.00 | 4 | 3510 |
| 150 | 0 | 3.75 | — | 64100 | 7811.47 | 6246.30 | 0 | 0 |
| 10800 | 124 | 2.60 | 2.60 | 64200 | 7911.36 | 6327.50 | 0 | 0 |
| 58740 | 641 | 0.90 | 0.90 | 64500 | 8211.01 | 8000.00 | 0 | 540 |
| 106470 | 1495 | 1.35 | 1.35 | 65000 | 8546.40 | 8546.40 | 90 | 61500 |
| 76500 | 457 | 1.10 | 1.10 | 65500 | 9209.88 | 7415.10 | 0 | 0 |
| 72510 | 315 | 0.60 | 0.60 | 66000 | 9709.31 | 9348.20 | 0 | 11550 |
| 61170 | 139 | 0.55 | 0.55 | 67500 | 11207.60 | 10999.00 | 21 | 2280 |
| 29250 | 76 | 0.55 | 0.55 | 69000 | 12705.89 | 12665.00 | 21 | 2520 |
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.